5 DAY PERFORMANCE
-10.07%
1 MONTH PERFORMANCE
-4.95%
3 MONTH PERFORMANCE
-4.83%
6 MONTH PERFORMANCE
-24.19%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
-8.23%
HCA Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $321.56 | $312.87 (-2.7%) | $322.89 | $310.18 | 1.46 M | $79.60 B |
| 03/11/2025 | $336.07 | $323.55 (-3.73%) | $338.95 | $318.62 | 2.13 M | $82.64 B |
| 03/10/2025 | $330.18 | $336.16 (1.81%) | $346.62 | $329.57 | 2.67 M | $85.86 B |
| 03/07/2025 | $320.86 | $330.15 (2.9%) | $332.51 | $319.17 | 1.87 M | $84.33 B |
| 03/06/2025 | $319.62 | $321.75 (0.67%) | $322.68 | $317.38 | 1.51 M | $82.18 B |
| 03/05/2025 | $311.00 | $319.63 (2.77%) | $321.04 | $311.00 | 1.32 M | $81.64 B |
| 03/04/2025 | $311.53 | $312.05 (0.17%) | $315.05 | $310.36 | 1.32 M | $79.70 B |
| 03/03/2025 | $308.68 | $311.28 (0.84%) | $312.34 | $307.40 | 1.41 M | $79.51 B |
| 02/28/2025 | $304.00 | $306.30 (0.76%) | $309.08 | $295.00 | 3.47 M | $78.23 B |
| 02/27/2025 | $321.68 | $320.94 (-0.23%) | $329.02 | $319.87 | 1.79 M | $81.97 B |
| 02/26/2025 | $333.07 | $319.91 (-3.95%) | $334.19 | $315.55 | 2.11 M | $81.71 B |
| 02/25/2025 | $320.98 | $333.07 (3.77%) | $333.34 | $320.17 | 2.91 M | $85.07 B |
| 02/24/2025 | $318.95 | $319.57 (0.19%) | $321.00 | $316.51 | 1.49 M | $81.62 B |
| 02/21/2025 | $319.04 | $316.42 (-0.82%) | $322.62 | $315.12 | 1.64 M | $80.82 B |
| 02/20/2025 | $320.10 | $321.50 (0.44%) | $325.33 | $319.71 | 1.55 M | $82.12 B |
| 02/19/2025 | $315.98 | $320.56 (1.45%) | $323.75 | $315.55 | 1.74 M | $81.88 B |
| 02/18/2025 | $318.08 | $316.71 (-0.43%) | $320.34 | $314.29 | 1.08 M | $80.89 B |
| 02/14/2025 | $322.00 | $316.21 (-1.8%) | $325.81 | $315.94 | 1.45 M | $80.77 B |
| 02/13/2025 | $314.48 | $321.92 (2.37%) | $322.82 | $313.08 | 1.72 M | $82.22 B |
| 02/12/2025 | $320.23 | $312.38 (-2.45%) | $322.18 | $310.32 | 1.97 M | $79.79 B |
| 02/11/2025 | $317.26 | $323.73 (2.04%) | $324.05 | $317.26 | 1.42 M | $82.69 B |
| 02/10/2025 | $322.62 | $318.26 (-1.35%) | $324.00 | $309.45 | 1.63 M | $81.29 B |
| 02/07/2025 | $325.71 | $322.05 (-1.12%) | $328.54 | $321.21 | 1.53 M | $82.69 B |
| 02/06/2025 | $336.83 | $324.53 (-3.65%) | $339.25 | $320.00 | 2.21 M | $83.33 B |
| 02/05/2025 | $337.50 | $336.83 (-0.2%) | $338.00 | $334.43 | 951,471 | $86.49 B |
| 02/04/2025 | $330.22 | $334.80 (1.39%) | $335.70 | $330.22 | 1.13 M | $85.96 B |
| 02/03/2025 | $324.83 | $334.30 (2.92%) | $340.18 | $324.27 | 1.53 M | $85.84 B |
| 01/31/2025 | $334.04 | $329.91 (-1.24%) | $336.06 | $329.88 | 1.25 M | $84.71 B |
| 01/30/2025 | $329.32 | $334.61 (1.61%) | $337.67 | $328.75 | 1.20 M | $85.92 B |
| 01/29/2025 | $328.70 | $327.62 (-0.33%) | $330.85 | $324.77 | 1.14 M | $84.12 B |
| 01/28/2025 | $333.06 | $328.70 (-1.31%) | $334.05 | $323.32 | 2.50 M | $84.40 B |
| 01/27/2025 | $316.25 | $332.00 (4.98%) | $332.66 | $313.49 | 2.81 M | $85.25 B |
| 01/24/2025 | $323.93 | $313.07 (-3.35%) | $325.98 | $309.00 | 3.03 M | $80.38 B |
| 01/23/2025 | $324.12 | $325.36 (0.38%) | $326.80 | $320.38 | 2.92 M | $83.54 B |
| 01/22/2025 | $318.24 | $319.51 (0.4%) | $321.22 | $311.42 | 2.38 M | $82.04 B |
| 01/21/2025 | $312.21 | $318.47 (2.01%) | $319.71 | $312.09 | 1.85 M | $81.77 B |
| 01/17/2025 | $310.90 | $310.45 (-0.14%) | $312.91 | $308.49 | 1.21 M | $79.71 B |
| 01/16/2025 | $306.02 | $309.44 (1.12%) | $310.73 | $304.06 | 767,853 | $79.45 B |
| 01/15/2025 | $308.77 | $306.25 (-0.82%) | $310.00 | $303.93 | 1.24 M | $78.63 B |
| 01/14/2025 | $306.00 | $305.79 (-0.07%) | $307.40 | $300.16 | 1.06 M | $78.52 B |
| 01/13/2025 | $302.72 | $308.18 (1.8%) | $308.46 | $301.64 | 1.41 M | $79.13 B |
| 01/10/2025 | $309.00 | $302.82 (-2%) | $314.47 | $300.51 | 2.42 M | $77.75 B |
| 01/08/2025 | $308.05 | $311.25 (1.04%) | $314.50 | $303.81 | 2.00 M | $79.92 B |
| 01/07/2025 | $300.52 | $308.21 (2.56%) | $308.78 | $300.50 | 1.72 M | $79.14 B |
| 01/06/2025 | $297.72 | $296.92 (-0.27%) | $301.97 | $296.01 | 1.44 M | $76.24 B |
| 01/03/2025 | $297.75 | $296.70 (-0.35%) | $298.28 | $289.98 | 1.26 M | $76.18 B |
| 01/02/2025 | $302.89 | $297.75 (-1.7%) | $303.86 | $297.33 | 962,792 | $76.45 B |
| 12/31/2024 | $299.87 | $300.15 (0.09%) | $302.18 | $298.15 | 647,800 | $77.07 B |
| 12/30/2024 | $300.39 | $298.42 (-0.66%) | $303.00 | $296.74 | 903,100 | $76.62 B |
| 12/27/2024 | $300.00 | $302.52 (0.84%) | $304.28 | $299.33 | 1.24 M | $77.68 B |
| 12/26/2024 | $303.82 | $302.76 (-0.35%) | $305.47 | $301.80 | 663,979 | $77.74 B |
| 12/24/2024 | $302.35 | $304.62 (0.75%) | $304.62 | $301.68 | 321,300 | $78.22 B |
| 12/23/2024 | $302.89 | $303.52 (0.21%) | $304.47 | $299.54 | 924,000 | $77.93 B |
| 12/20/2024 | $298.98 | $303.62 (1.55%) | $304.92 | $296.65 | 2.93 M | $77.96 B |
| 12/19/2024 | $298.50 | $297.52 (-0.33%) | $304.60 | $296.66 | 1.91 M | $76.39 B |
| 12/18/2024 | $309.31 | $299.15 (-3.28%) | $309.77 | $298.87 | 1.50 M | $76.81 B |
| 12/17/2024 | $307.33 | $307.78 (0.15%) | $310.26 | $303.76 | 1.63 M | $79.03 B |
| 12/16/2024 | $312.63 | $309.60 (-0.97%) | $317.08 | $308.61 | 1.79 M | $79.49 B |
| 12/13/2024 | $312.00 | $313.93 (0.62%) | $314.99 | $311.25 | 1.32 M | $80.61 B |
| 12/12/2024 | $315.62 | $311.99 (-1.15%) | $318.34 | $310.50 | 1.57 M | $80.11 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.
