HCA Healthcare, Inc.

HCA · NYSE

Prices in USD

Historical prices

HCA Healthcare, Inc. (HCA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025477.94480.87463.94469.79467.291,436,100
Dec 15, 2025474.93477.06470.00476.98474.441,420,400
Dec 12, 2025483.01485.20478.67484.77481.48856,300
Dec 11, 2025470.95482.59468.73482.35479.07996,400
Dec 10, 2025487.19488.03466.22468.73465.552,229,200
Dec 9, 2025485.97491.24482.33488.50485.18994,200
Dec 8, 2025486.70490.07483.25485.15481.851,083,200
Dec 5, 2025489.13491.14483.74486.70483.39947,300
Dec 4, 2025485.45491.56483.39487.66484.351,633,400
Dec 3, 2025500.64501.74485.45486.77483.462,025,000
Dec 2, 2025506.44508.28497.31500.31496.911,198,900
Dec 1, 2025506.38512.17502.40503.00499.581,144,400
Nov 28, 2025512.00513.86507.84508.29504.84534,700
Nov 26, 2025515.22520.00514.33514.76511.261,056,200
Nov 25, 2025501.30517.40501.12515.85512.351,240,900
Nov 24, 2025501.26512.66493.14501.04497.643,187,300
Nov 21, 2025479.81493.80477.00491.00487.661,937,800
Nov 20, 2025482.00485.74476.00476.28473.041,149,700
Nov 19, 2025478.00484.31467.26481.06477.791,217,000
Nov 18, 2025476.28479.00471.05478.14474.891,119,800
Nov 17, 2025475.00477.39469.08477.10473.861,183,800
Nov 14, 2025475.81480.00470.59472.65469.441,000,700
Nov 13, 2025469.79476.97465.60473.28470.061,253,100
Nov 12, 2025462.00479.43459.96473.61470.391,411,800
Nov 11, 2025461.60469.57458.19462.31459.171,347,900