Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

HCA Healthcare, Inc. Common Stock (NY:HCA)

409.05 +6.36 (+1.58%)
Streaming Delayed Price Updated: 11:14 AM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 394.25 405.15 392.96 402.69 1,502,084 +9.07(+2.30%)
Aug 18, 2025 395.75 397.40 393.32 393.62 1,016,078 -2.17(-0.55%)
Aug 15, 2025 393.60 395.99 386.45 395.79 1,251,408 +2.14(+0.54%)
Aug 14, 2025 390.35 395.19 388.80 393.65 912,025 +3.19(+0.82%)
Aug 13, 2025 390.74 392.75 388.70 390.46 1,416,062 +0.15(+0.04%)
Aug 12, 2025 385.00 390.85 383.25 390.31 1,089,929 +7.40(+1.93%)
Aug 11, 2025 381.76 384.82 378.54 382.91 991,574 +1.30(+0.34%)
Aug 08, 2025 374.25 382.08 373.06 381.61 1,016,096 +8.28(+2.22%)
Aug 07, 2025 366.55 373.33 365.30 373.33 1,136,840 +7.18(+1.96%)
Aug 06, 2025 363.99 370.12 363.99 366.15 1,125,255 +2.34(+0.64%)
Aug 05, 2025 364.21 367.42 361.42 363.81 1,106,133 +0.61(+0.17%)
Aug 04, 2025 356.73 364.77 355.03 363.20 1,078,367 +6.23(+1.75%)
Aug 01, 2025 355.79 358.46 353.39 356.97 1,369,841 +2.98(+0.84%)
Jul 31, 2025 353.75 358.68 353.13 353.99 1,462,761 -1.07(-0.30%)
Jul 30, 2025 344.24 355.49 342.71 355.06 2,389,917 +10.56(+3.07%)
Jul 29, 2025 341.12 348.42 339.82 344.50 1,879,387 +3.96(+1.16%)
Jul 28, 2025 332.08 341.19 331.61 340.54 1,869,531 +6.22(+1.86%)
Jul 25, 2025 335.97 345.00 330.00 334.32 3,176,339 -7.16(-2.10%)
Jul 24, 2025 350.07 352.04 340.35 341.48 2,404,342 -11.79(-3.34%)
Jul 23, 2025 352.98 357.07 350.15 353.27 1,237,019 +2.30(+0.66%)
Jul 22, 2025 369.06 374.18 345.48 350.97 2,985,799 -13.58(-3.73%)
Jul 21, 2025 361.50 366.16 359.34 364.55 1,145,313 +3.43(+0.95%)
Jul 18, 2025 363.52 364.86 359.55 361.12 1,029,848 -1.48(-0.41%)
Jul 17, 2025 361.51 365.51 358.06 362.60 1,226,062 +0.02(+0.01%)
Jul 16, 2025 365.82 365.82 354.94 362.58 2,004,800 -9.22(-2.48%)
Jul 15, 2025 379.54 383.00 368.65 371.80 1,304,366 -8.65(-2.27%)
Jul 14, 2025 375.93 381.48 374.67 380.45 935,610 +4.38(+1.16%)
Jul 11, 2025 375.21 377.13 373.47 376.07 877,098 -2.25(-0.59%)
Jul 10, 2025 376.76 381.29 368.42 378.32 1,584,426 -0.12(-0.03%)
Jul 09, 2025 379.00 379.00 375.03 378.44 1,217,744 +0.84(+0.22%)
Jul 08, 2025 376.69 382.55 375.80 377.60 1,098,758 -1.38(-0.36%)
Jul 07, 2025 377.09 378.98 374.96 378.98 1,369,720 +2.40(+0.64%)
Jul 03, 2025 379.16 381.18 371.22 376.58 943,126 -1.46(-0.39%)
Jul 02, 2025 386.98 386.98 377.42 378.04 1,297,371 -11.49(-2.95%)
Jul 01, 2025 384.09 391.00 381.04 389.53 1,299,873 +6.43(+1.68%)
Jun 30, 2025 376.39 383.39 375.00 383.10 1,172,517 +3.80(+1.00%)
Jun 27, 2025 378.50 383.90 376.21 379.30 1,554,856 +1.64(+0.43%)
Jun 26, 2025 379.35 388.59 376.27 377.66 1,838,375 +3.47(+0.93%)
Jun 25, 2025 377.32 378.33 369.89 374.19 1,294,227 -4.83(-1.27%)
Jun 24, 2025 378.93 379.23 373.03 379.02 1,105,075 +0.30(+0.08%)
Jun 23, 2025 378.96 380.64 372.33 378.72 1,098,032 +1.22(+0.32%)
Jun 20, 2025 375.72 379.36 373.73 377.50 4,238,392 +0.64(+0.17%)
Jun 18, 2025 372.51 380.56 370.88 376.86 1,374,263 +4.41(+1.18%)
Jun 17, 2025 364.97 372.64 361.29 372.45 1,334,131 +3.86(+1.05%)
Jun 16, 2025 371.62 374.06 350.74 368.59 2,139,953 -1.87(-0.50%)
Jun 13, 2025 368.40 374.08 367.10 370.46 873,992 -0.49(-0.13%)
Jun 12, 2025 367.34 370.95 365.44 370.95 789,474 +4.07(+1.11%)
Jun 11, 2025 364.84 369.79 363.24 366.88 1,028,665 +2.67(+0.73%)
Jun 10, 2025 366.39 368.37 357.50 364.21 1,918,799 -8.07(-2.17%)
Jun 09, 2025 381.13 381.13 355.55 372.29 2,018,518 -11.31(-2.95%)
Jun 06, 2025 380.61 385.81 379.99 383.59 620,874 +2.83(+0.74%)
Jun 05, 2025 382.10 383.55 378.50 380.76 1,060,768 -0.16(-0.04%)
Jun 04, 2025 384.36 385.49 380.72 380.92 944,893 -1.40(-0.37%)
Jun 03, 2025 380.75 384.04 378.15 382.32 1,223,172 +0.90(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.