5 DAY PERFORMANCE
+33.91%
1 MONTH PERFORMANCE
+42.62%
3 MONTH PERFORMANCE
+38.32%
6 MONTH PERFORMANCE
+3.53%
YEAR-TO-DATE PERFORMANCE
+16.76%
1 YEAR PERFORMANCE
+34.60%
HCA Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $409.56 | $429.19 (4.79%) | $431.40 | $408.94 | 2.06 M | $95.64 B |
| 08/20/2026 | $403.35 | $406.27 (0.72%) | $411.14 | $403.35 | 1.06 M | $90.53 B |
| 08/19/2026 | $411.08 | $407.05 (-0.98%) | $422.00 | $406.81 | 1.44 M | $90.70 B |
| 08/18/2026 | $409.05 | $411.73 (0.66%) | $417.99 | $406.15 | 1.45 M | $91.74 B |
| 08/17/2026 | $401.00 | $404.98 (0.99%) | $407.32 | $400.00 | 1.01 M | $90.24 B |
| 08/14/2026 | $410.46 | $404.68 (-1.41%) | $412.69 | $403.78 | 936.78 K | $90.17 B |
| 08/13/2026 | $414.59 | $411.74 (-0.69%) | $415.85 | $405.27 | 1.08 M | $91.75 B |
| 08/12/2026 | $408.00 | $414.59 (1.62%) | $417.13 | $406.66 | 1.17 M | $92.38 B |
| 08/11/2026 | $412.37 | $411.44 (-0.23%) | $419.33 | $409.75 | 1.12 M | $91.68 B |
| 08/10/2026 | $410.03 | $414.03 (0.98%) | $416.43 | $407.85 | 1.04 M | $92.26 B |
| 08/07/2026 | $404.30 | $413.36 (2.24%) | $414.47 | $401.57 | 1.07 M | $92.11 B |
| 08/06/2026 | $412.00 | $408.89 (-0.75%) | $415.73 | $405.33 | 986.70 K | $91.11 B |
| 08/05/2026 | $401.38 | $409.64 (2.06%) | $411.45 | $399.75 | 1.12 M | $91.28 B |
| 08/04/2026 | $401.95 | $400.73 (-0.3%) | $403.92 | $395.56 | 1.32 M | $89.29 B |
| 08/03/2026 | $404.71 | $406.61 (0.47%) | $415.62 | $402.28 | 1.18 M | $90.60 B |
| 07/31/2026 | $395.50 | $402.59 (1.79%) | $404.52 | $391.38 | 1.26 M | $89.71 B |
| 07/30/2026 | $402.65 | $395.79 (-1.7%) | $406.76 | $394.74 | 1.24 M | $88.19 B |
| 07/29/2026 | $418.11 | $408.18 (-2.37%) | $421.31 | $405.76 | 1.85 M | $90.95 B |
| 07/28/2026 | $396.22 | $418.19 (5.54%) | $419.22 | $392.14 | 2.93 M | $93.18 B |
| 07/27/2026 | $383.63 | $389.62 (1.56%) | $392.66 | $383.63 | 1.98 M | $86.82 B |
| 07/24/2026 | $381.53 | $382.19 (0.17%) | $399.00 | $376.48 | 2.70 M | $85.16 B |
| 07/23/2026 | $370.09 | $376.50 (1.73%) | $378.26 | $370.00 | 1.48 M | $83.89 B |
| 07/22/2026 | $373.26 | $371.87 (-0.37%) | $377.00 | $371.35 | 842.32 K | $82.86 B |
| 07/21/2026 | $368.90 | $373.09 (1.14%) | $374.18 | $366.51 | 1.36 M | $83.13 B |
| 07/20/2026 | $373.44 | $370.42 (-0.81%) | $376.78 | $368.00 | 1.50 M | $83.96 B |
| 07/17/2026 | $384.68 | $371.18 (-3.51%) | $386.27 | $371.12 | 1.54 M | $84.13 B |
| 07/16/2026 | $379.00 | $385.74 (1.78%) | $391.45 | $377.00 | 1.92 M | $87.43 B |
| 07/15/2026 | $363.00 | $378.85 (4.37%) | $380.63 | $363.00 | 2.18 M | $85.87 B |
| 07/14/2026 | $354.35 | $363.60 (2.61%) | $372.93 | $353.99 | 4.23 M | $82.41 B |
| 07/13/2026 | $404.00 | $390.74 (-3.28%) | $410.83 | $389.96 | 2.34 M | $88.56 B |
| 07/10/2026 | $411.38 | $406.59 (-1.16%) | $414.18 | $400.19 | 1.65 M | $92.15 B |
| 07/09/2026 | $408.62 | $409.01 (0.1%) | $412.46 | $402.01 | 1.05 M | $92.70 B |
| 07/08/2026 | $418.88 | $410.61 (-1.97%) | $418.88 | $406.84 | 1.65 M | $93.07 B |
| 07/07/2026 | $421.50 | $423.11 (0.38%) | $429.54 | $419.43 | 1.47 M | $95.90 B |
| 07/06/2026 | $414.13 | $417.07 (0.71%) | $418.30 | $410.23 | 1.27 M | $94.53 B |
| 07/02/2026 | $397.00 | $410.50 (3.4%) | $416.54 | $395.10 | 1.63 M | $93.04 B |
| 07/01/2026 | $389.77 | $393.24 (0.89%) | $394.15 | $388.01 | 1.18 M | $89.13 B |
| 06/30/2026 | $392.40 | $389.89 (-0.64%) | $393.20 | $384.00 | 1.24 M | $88.37 B |
| 06/29/2026 | $395.00 | $392.33 (-0.68%) | $395.03 | $389.57 | 1.23 M | $88.92 B |
| 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 |
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.
