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

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

426.07 -0.13 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 426.32 428.54 420.46 426.07 1,371,862 -0.13(-0.03%)
Sep 30, 2025 421.26 429.44 419.08 426.20 1,591,794 +5.28(+1.25%)
Sep 29, 2025 419.35 422.96 415.93 420.92 894,771 +1.84(+0.44%)
Sep 26, 2025 417.70 422.46 414.06 419.08 1,186,929 +4.19(+1.01%)
Sep 25, 2025 418.35 418.35 409.00 414.89 667,261 -1.73(-0.42%)
Sep 24, 2025 407.19 417.20 407.19 416.62 978,638 +7.17(+1.75%)
Sep 23, 2025 408.86 413.55 406.09 409.45 801,605 +2.21(+0.54%)
Sep 22, 2025 402.44 409.14 400.93 407.24 1,010,597 +4.94(+1.23%)
Sep 19, 2025 401.48 403.67 396.90 402.30 4,308,472 +1.24(+0.31%)
Sep 18, 2025 396.70 402.39 390.10 401.06 1,337,756 +1.67(+0.42%)
Sep 17, 2025 401.73 405.16 390.34 399.39 1,250,010 -0.36(-0.09%)
Sep 16, 2025 403.74 406.23 398.98 399.75 1,319,773 -2.70(-0.67%)
Sep 15, 2025 403.09 405.88 399.31 402.45 899,094 -1.96(-0.48%)
Sep 12, 2025 399.86 405.65 398.93 404.41 762,549 +2.28(+0.57%)
Sep 11, 2025 395.06 403.45 391.93 402.13 1,297,683 +8.47(+2.15%)
Sep 10, 2025 414.44 414.65 384.90 393.66 2,017,624 -19.01(-4.61%)
Sep 09, 2025 415.06 415.48 399.60 412.66 1,086,063 -4.69(-1.12%)
Sep 08, 2025 418.09 418.09 405.96 417.35 1,475,501 -2.67(-0.63%)
Sep 05, 2025 411.24 420.23 408.43 420.02 1,061,670 +9.16(+2.23%)
Sep 04, 2025 409.27 416.45 406.87 410.86 1,717,901 +3.97(+0.98%)
Sep 03, 2025 404.72 407.34 402.55 406.88 666,461 +1.47(+0.36%)
Sep 02, 2025 400.94 407.75 399.42 405.42 957,329 +2.18(+0.54%)
Aug 29, 2025 406.95 408.25 400.10 403.24 998,186 -3.31(-0.82%)
Aug 28, 2025 404.03 407.44 400.06 406.55 967,088 +2.23(+0.55%)
Aug 27, 2025 401.05 406.14 398.11 404.33 703,437 +3.08(+0.77%)
Aug 26, 2025 400.37 402.28 399.00 401.24 1,182,805 -0.81(-0.20%)
Aug 25, 2025 404.20 405.46 400.64 402.05 806,934 -2.20(-0.54%)
Aug 22, 2025 403.23 407.04 400.51 404.25 1,083,134 +0.71(+0.18%)
Aug 21, 2025 411.26 411.26 403.40 403.54 1,200,803 -5.91(-1.44%)
Aug 20, 2025 402.73 410.27 399.24 409.45 1,642,455 +7.48(+1.86%)
Aug 19, 2025 393.55 404.43 392.26 401.97 1,504,771 +9.05(+2.30%)
Aug 18, 2025 395.04 396.69 392.62 392.92 1,017,895 -2.17(-0.55%)
Aug 15, 2025 392.90 395.28 385.76 395.08 1,253,646 +2.14(+0.54%)
Aug 14, 2025 389.65 394.48 388.11 392.95 913,656 +3.18(+0.82%)
Aug 13, 2025 390.04 392.04 388.01 389.76 1,418,595 +0.15(+0.04%)
Aug 12, 2025 384.31 390.15 382.57 389.61 1,091,879 +7.39(+1.93%)
Aug 11, 2025 381.08 384.13 377.86 382.23 993,348 +1.30(+0.34%)
Aug 08, 2025 373.58 381.40 372.39 380.93 1,017,913 +8.26(+2.22%)
Aug 07, 2025 365.89 372.66 364.65 372.66 1,138,873 +7.17(+1.96%)
Aug 06, 2025 363.34 369.46 363.34 365.50 1,127,268 +2.34(+0.64%)
Aug 05, 2025 363.56 366.76 360.77 363.16 1,108,112 +0.61(+0.17%)
Aug 04, 2025 356.09 364.12 354.40 362.55 1,080,296 +6.22(+1.75%)
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.