5 DAY PERFORMANCE
+40.88%
1 MONTH PERFORMANCE
+41.81%
3 MONTH PERFORMANCE
+15.52%
6 MONTH PERFORMANCE
+14.24%
YEAR-TO-DATE PERFORMANCE
+16.76%
1 YEAR PERFORMANCE
+43.71%
HCA Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $388.84 | $391.68 (0.73%) | $394.13 | $387.23 | 2.21 M | $88.78 B |
| 06/25/2026 | $384.75 | $386.94 (0.57%) | $391.00 | $384.65 | 1.15 M | $87.70 B |
| 06/24/2026 | $386.52 | $387.76 (0.32%) | $393.00 | $384.55 | 1.23 M | $87.89 B |
| 06/23/2026 | $384.16 | $386.92 (0.72%) | $389.84 | $381.02 | 1.11 M | $87.70 B |
| 06/22/2026 | $373.42 | $376.99 (0.96%) | $376.99 | $369.41 | 1.63 M | $85.45 B |
| 06/18/2026 | $389.85 | $375.17 (-3.77%) | $391.85 | $374.31 | 2.66 M | $85.03 B |
| 06/17/2026 | $394.18 | $388.16 (-1.53%) | $398.86 | $383.30 | 1.46 M | $87.98 B |
| 06/16/2026 | $390.71 | $396.93 (1.59%) | $399.38 | $389.96 | 1.50 M | $89.97 B |
| 06/15/2026 | $392.00 | $389.97 (-0.52%) | $393.00 | $385.13 | 1.88 M | $88.39 B |
| 06/12/2026 | $380.60 | $387.18 (1.73%) | $389.96 | $378.77 | 1.81 M | $87.76 B |
| 06/11/2026 | $374.96 | $378.51 (0.95%) | $380.62 | $373.80 | 1.67 M | $85.79 B |
| 06/10/2026 | $377.57 | $373.34 (-1.12%) | $380.71 | $371.11 | 1.92 M | $84.62 B |
| 06/09/2026 | $365.94 | $374.90 (2.45%) | $374.90 | $365.68 | 1.66 M | $84.97 B |
| 06/08/2026 | $369.05 | $361.32 (-2.09%) | $373.45 | $356.89 | 1.61 M | $81.89 B |
| 06/05/2026 | $365.48 | $372.13 (1.82%) | $374.01 | $363.33 | 2.19 M | $84.34 B |
| 06/04/2026 | $365.30 | $361.83 (-0.95%) | $369.25 | $360.39 | 1.89 M | $82.01 B |
| 06/03/2026 | $362.99 | $363.23 (0.07%) | $367.31 | $358.93 | 2.21 M | $82.33 B |
| 06/02/2026 | $371.43 | $367.35 (-1.1%) | $376.00 | $364.29 | 2.00 M | $83.26 B |
| 06/01/2026 | $371.00 | $370.96 (-0.01%) | $375.57 | $367.43 | 2.40 M | $84.08 B |
| 05/29/2026 | $382.63 | $378.54 (-1.07%) | $387.85 | $376.51 | 2.35 M | $85.80 B |
| 05/28/2026 | $389.16 | $384.39 (-1.23%) | $391.96 | $381.41 | 1.60 M | $87.12 B |
| 05/27/2026 | $395.48 | $392.15 (-0.84%) | $401.66 | $391.19 | 975.74 K | $88.88 B |
| 05/26/2026 | $389.60 | $392.42 (0.72%) | $395.27 | $388.01 | 1.09 M | $88.94 B |
| 05/22/2026 | $394.00 | $394.07 (0.02%) | $397.55 | $388.24 | 1.11 M | $89.32 B |
| 05/21/2026 | $388.00 | $392.56 (1.18%) | $396.61 | $386.01 | 2.36 M | $88.97 B |
| 05/20/2026 | $404.05 | $396.67 (-1.83%) | $404.74 | $394.74 | 2.22 M | $89.91 B |
| 05/19/2026 | $414.69 | $404.69 (-2.41%) | $417.29 | $398.95 | 2.70 M | $91.72 B |
| 05/18/2026 | $424.82 | $422.79 (-0.48%) | $430.88 | $422.14 | 1.42 M | $95.83 B |
| 05/15/2026 | $435.37 | $423.00 (-2.84%) | $437.00 | $422.54 | 1.16 M | $95.87 B |
| 05/14/2026 | $428.99 | $432.70 (0.86%) | $434.30 | $427.89 | 933.40 K | $98.07 B |
| 05/13/2026 | $429.12 | $427.54 (-0.37%) | $432.17 | $422.98 | 1.60 M | $96.90 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 | $106.79 B |
| 04/20/2026 | $488.47 | $478.13 (-2.12%) | $490.15 | $477.21 | 734.44 K | $108.37 B |
| 04/17/2026 | $482.97 | $488.00 (1.04%) | $493.15 | $480.54 | 960.80 K | $110.61 B |
| 04/16/2026 | $487.91 | $482.97 (-1.01%) | $494.77 | $479.82 | 821.53 K | $109.47 B |
| 04/15/2026 | $496.04 | $488.58 (-1.5%) | $501.93 | $485.27 | 1.02 M | $110.74 B |
| 04/14/2026 | $495.22 | $498.66 (0.69%) | $505.54 | $492.46 | 752.64 K | $113.02 B |
| 04/13/2026 | $493.81 | $497.42 (0.73%) | $497.46 | $487.14 | 628.30 K | $112.74 B |
| 04/10/2026 | $505.60 | $495.47 (-2%) | $508.60 | $493.05 | 733.82 K | $112.30 B |
| 04/09/2026 | $503.62 | $507.19 (0.71%) | $512.14 | $501.49 | 668.30 K | $114.96 B |
| 04/08/2026 | $497.99 | $505.12 (1.43%) | $506.31 | $494.79 | 981.02 K | $114.49 B |
| 04/07/2026 | $486.85 | $489.58 (0.56%) | $494.13 | $482.68 | 1.11 M | $110.96 B |
| 04/06/2026 | $471.00 | $483.92 (2.74%) | $483.99 | $468.77 | 766.89 K | $109.68 B |
| 04/02/2026 | $470.54 | $471.84 (0.28%) | $475.77 | $459.22 | 905.23 K | $106.94 B |
| 04/01/2026 | $473.10 | $474.75 (0.35%) | $477.89 | $470.08 | 699.53 K | $107.60 B |
| 03/31/2026 | $472.03 | $473.24 (0.26%) | $474.71 | $461.88 | 981.69 K | $107.26 B |
| 03/30/2026 | $475.28 | $467.83 (-1.57%) | $476.75 | $467.29 | 891.21 K | $106.04 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.
