5 DAY PERFORMANCE
+25.25%
1 MONTH PERFORMANCE
+9.58%
3 MONTH PERFORMANCE
+0.89%
6 MONTH PERFORMANCE
+15.17%
YEAR-TO-DATE PERFORMANCE
+16.76%
1 YEAR PERFORMANCE
+48.08%
HCA Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $429.12 | $427.54 (-0.37%) | $432.17 | $422.98 | 1.50 M | $97.16 B |
| 05/12/2026 | $428.47 | $429.69 (0.28%) | $433.92 | $424.83 | 1.28 M | $97.39 B |
| 05/11/2026 | $435.68 | $426.37 (-2.14%) | $437.95 | $420.76 | 2.41 M | $96.64 B |
| 05/08/2026 | $433.45 | $435.19 (0.4%) | $438.00 | $431.42 | 1.60 M | $98.64 B |
| 05/07/2026 | $429.73 | $429.02 (-0.17%) | $433.72 | $428.01 | 774.45 K | $97.24 B |
| 05/06/2026 | $428.01 | $429.45 (0.34%) | $436.43 | $428.00 | 1.09 M | $97.34 B |
| 05/05/2026 | $427.18 | $428.79 (0.38%) | $432.89 | $427.00 | 717.11 K | $97.19 B |
| 05/04/2026 | $431.00 | $427.18 (-0.89%) | $432.81 | $425.80 | 1.01 M | $96.82 B |
| 05/01/2026 | $435.33 | $433.09 (-0.51%) | $441.65 | $431.67 | 896.70 K | $98.16 B |
| 04/30/2026 | $435.79 | $434.45 (-0.31%) | $439.13 | $426.70 | 1.50 M | $98.47 B |
| 04/29/2026 | $429.12 | $434.78 (1.32%) | $436.97 | $429.12 | 1.14 M | $98.54 B |
| 04/28/2026 | $450.00 | $431.92 (-4.02%) | $452.39 | $428.77 | 1.61 M | $97.90 B |
| 04/27/2026 | $438.51 | $445.82 (1.67%) | $447.13 | $434.11 | 1.45 M | $101.05 B |
| 04/24/2026 | $430.00 | $432.46 (0.57%) | $451.57 | $422.19 | 3.32 M | $98.02 B |
| 04/23/2026 | $472.23 | $474.03 (0.38%) | $479.44 | $470.69 | 1.06 M | $107.44 B |
| 04/22/2026 | $469.21 | $471.34 (0.45%) | $476.97 | $465.67 | 973.27 K | $106.83 B |
| 04/21/2026 | $478.13 | $471.18 (-1.45%) | $479.40 | $465.31 | 993.04 K | $108.71 B |
| 04/20/2026 | $488.47 | $478.13 (-2.12%) | $490.15 | $477.21 | 734.44 K | $110.31 B |
| 04/17/2026 | $482.97 | $488.00 (1.04%) | $493.15 | $480.54 | 960.80 K | $112.59 B |
| 04/16/2026 | $487.91 | $482.97 (-1.01%) | $494.77 | $479.82 | 821.53 K | $111.43 B |
| 04/15/2026 | $496.04 | $488.58 (-1.5%) | $501.93 | $485.27 | 1.02 M | $112.72 B |
| 04/14/2026 | $495.22 | $498.66 (0.69%) | $505.54 | $492.46 | 752.64 K | $115.05 B |
| 04/13/2026 | $493.81 | $497.42 (0.73%) | $497.46 | $487.14 | 628.30 K | $114.76 B |
| 04/10/2026 | $505.60 | $495.47 (-2%) | $508.60 | $493.05 | 733.82 K | $114.31 B |
| 04/09/2026 | $503.62 | $507.19 (0.71%) | $512.14 | $501.49 | 668.30 K | $117.01 B |
| 04/08/2026 | $497.99 | $505.12 (1.43%) | $506.31 | $494.79 | 981.02 K | $116.54 B |
| 04/07/2026 | $486.85 | $489.58 (0.56%) | $494.13 | $482.68 | 1.11 M | $112.95 B |
| 04/06/2026 | $471.00 | $483.92 (2.74%) | $483.99 | $468.77 | 766.89 K | $111.65 B |
| 04/02/2026 | $470.54 | $471.84 (0.28%) | $475.77 | $459.22 | 905.23 K | $108.86 B |
| 04/01/2026 | $473.10 | $474.75 (0.35%) | $477.89 | $470.08 | 699.53 K | $109.53 B |
| 03/31/2026 | $472.03 | $473.24 (0.26%) | $474.71 | $461.88 | 981.69 K | $109.18 B |
| 03/30/2026 | $475.28 | $467.83 (-1.57%) | $476.75 | $467.29 | 891.21 K | $107.93 B |
| 03/27/2026 | $480.04 | $471.85 (-1.71%) | $481.44 | $468.70 | 801.80 K | $108.86 B |
| 03/26/2026 | $482.94 | $480.32 (-0.54%) | $488.50 | $478.57 | 625.82 K | $110.81 B |
| 03/25/2026 | $484.14 | $484.02 (-0.02%) | $488.64 | $477.97 | 928.50 K | $111.67 B |
| 03/24/2026 | $490.00 | $485.72 (-0.87%) | $493.23 | $474.77 | 1.37 M | $112.06 B |
| 03/23/2026 | $500.30 | $494.58 (-1.14%) | $502.12 | $493.60 | 1.28 M | $114.10 B |
| 03/20/2026 | $500.10 | $493.88 (-1.24%) | $501.84 | $490.58 | 2.12 M | $113.94 B |
| 03/19/2026 | $502.00 | $499.68 (-0.46%) | $506.51 | $495.31 | 1.17 M | $115.28 B |
| 03/18/2026 | $510.00 | $502.05 (-1.56%) | $513.98 | $498.76 | 977.28 K | $115.83 B |
| 03/17/2026 | $525.19 | $509.87 (-2.92%) | $529.80 | $500.20 | 1.51 M | $117.63 B |
| 03/16/2026 | $537.38 | $525.19 (-2.27%) | $537.38 | $524.87 | 852.45 K | $121.17 B |
| 03/13/2026 | $534.71 | $532.97 (-0.33%) | $541.78 | $532.77 | 926.32 K | $122.96 B |
| 03/12/2026 | $538.00 | $532.58 (-1.01%) | $556.52 | $531.42 | 1.52 M | $122.87 B |
| 03/11/2026 | $535.78 | $537.28 (0.28%) | $540.11 | $532.48 | 997.02 K | $123.96 B |
| 03/10/2026 | $543.89 | $537.64 (-1.15%) | $544.97 | $530.00 | 852.01 K | $124.04 B |
| 03/09/2026 | $530.92 | $545.13 (2.68%) | $546.05 | $526.05 | 1.46 M | $125.77 B |
| 03/06/2026 | $530.97 | $532.81 (0.35%) | $533.72 | $522.49 | 753.15 K | $122.92 B |
| 03/05/2026 | $537.78 | $534.47 (-0.62%) | $539.64 | $526.64 | 1.10 M | $123.31 B |
| 03/04/2026 | $539.75 | $544.41 (0.86%) | $547.43 | $536.64 | 930.60 K | $125.60 B |
| 03/03/2026 | $527.20 | $541.80 (2.77%) | $542.32 | $524.10 | 797.64 K | $125.00 B |
| 03/02/2026 | $530.00 | $532.92 (0.55%) | $536.97 | $525.36 | 816.44 K | $122.95 B |
| 02/27/2026 | $525.73 | $529.70 (0.76%) | $532.69 | $523.10 | 2.29 M | $122.21 B |
| 02/26/2026 | $536.52 | $525.88 (-1.98%) | $540.00 | $524.58 | 1.06 M | $121.33 B |
| 02/25/2026 | $527.00 | $540.57 (2.57%) | $541.34 | $527.00 | 929.42 K | $124.71 B |
| 02/24/2026 | $535.26 | $526.52 (-1.63%) | $536.16 | $522.05 | 1.37 M | $121.47 B |
| 02/23/2026 | $535.00 | $535.97 (0.18%) | $547.05 | $533.65 | 1.41 M | $123.65 B |
| 02/20/2026 | $530.08 | $532.30 (0.42%) | $533.91 | $526.69 | 874.90 K | $122.81 B |
| 02/19/2026 | $531.00 | $528.66 (-0.44%) | $533.99 | $523.17 | 814.01 K | $121.97 B |
| 02/18/2026 | $533.00 | $535.02 (0.38%) | $535.80 | $530.00 | 802.60 K | $123.43 B |
| 02/17/2026 | $544.66 | $534.78 (-1.81%) | $549.45 | $533.25 | 960.20 K | $123.38 B |
| 02/13/2026 | $535.00 | $540.29 (0.99%) | $545.46 | $531.17 | 1.08 M | $124.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
