HCA Healthcare, Inc. (HCA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 404.30 | 414.47 | 401.57 | 413.36 | +1.09% | 1,071,800 |
| 2026-08-06 | 412.00 | 415.73 | 405.33 | 408.89 | -0.18% | 986,700 |
| 2026-08-05 | 401.38 | 411.45 | 399.75 | 409.64 | +2.22% | 1,124,700 |
| 2026-08-04 | 401.95 | 403.92 | 395.56 | 400.73 | -1.45% | 1,318,800 |
| 2026-08-03 | 404.71 | 415.62 | 402.28 | 406.61 | +1.00% | 1,176,700 |
| 2026-07-31 | 395.50 | 404.52 | 391.38 | 402.59 | +1.72% | 1,255,900 |
| 2026-07-30 | 402.65 | 406.76 | 394.74 | 395.79 | -3.04% | 1,244,300 |
| 2026-07-29 | 418.11 | 421.31 | 405.76 | 408.18 | -2.39% | 1,849,800 |
| 2026-07-28 | 396.22 | 419.22 | 392.14 | 418.19 | +7.33% | 2,925,400 |
| 2026-07-27 | 383.63 | 392.66 | 383.63 | 389.62 | +1.94% | 1,979,700 |
| 2026-07-24 | 381.53 | 399.00 | 376.48 | 382.19 | +1.51% | 2,703,500 |
| 2026-07-23 | 370.09 | 378.26 | 370.00 | 376.50 | +1.25% | 1,481,600 |
| 2026-07-22 | 373.26 | 377.00 | 371.35 | 371.87 | -0.33% | 842,300 |
| 2026-07-21 | 368.90 | 374.18 | 366.51 | 373.09 | +0.72% | 1,364,800 |
| 2026-07-20 | 373.44 | 376.78 | 368.00 | 370.42 | -0.20% | 1,498,600 |
| 2026-07-17 | 384.68 | 386.27 | 371.12 | 371.18 | -3.77% | 1,544,200 |
| 2026-07-16 | 379.00 | 391.45 | 377.00 | 385.74 | +1.82% | 1,921,700 |
| 2026-07-15 | 363.00 | 380.63 | 363.00 | 378.85 | +4.19% | 2,179,700 |
| 2026-07-14 | 354.35 | 372.93 | 353.99 | 363.60 | -6.95% | 4,227,500 |
| 2026-07-13 | 404.00 | 410.83 | 389.96 | 390.74 | -3.90% | 2,335,900 |
| 2026-07-10 | 411.38 | 414.18 | 400.19 | 406.59 | -0.59% | 1,651,200 |
| 2026-07-09 | 408.62 | 412.46 | 402.01 | 409.01 | -0.39% | 1,048,300 |
| 2026-07-08 | 418.88 | 418.88 | 406.84 | 410.61 | -2.95% | 1,650,400 |
| 2026-07-07 | 421.50 | 429.54 | 419.43 | 423.11 | +1.45% | 1,466,500 |
| 2026-07-06 | 414.13 | 418.30 | 410.23 | 417.07 | +1.60% | 1,274,500 |
| 2026-07-02 | 397.00 | 416.54 | 395.10 | 410.50 | +4.39% | 1,628,400 |
| 2026-07-01 | 389.77 | 394.15 | 388.01 | 393.24 | +0.86% | 1,177,300 |
| 2026-06-30 | 392.40 | 393.20 | 384.00 | 389.89 | -0.62% | 1,238,800 |
| 2026-06-29 | 395.00 | 395.03 | 389.57 | 392.33 | +0.17% | 1,225,100 |
| 2026-06-26 | 388.84 | 394.13 | 387.23 | 391.68 | +1.22% | 2,208,300 |
| 2026-06-25 | 384.75 | 391.00 | 384.65 | 386.94 | -0.21% | 1,145,900 |
| 2026-06-24 | 386.52 | 393.00 | 384.55 | 387.76 | +0.22% | 1,232,600 |
| 2026-06-23 | 384.16 | 389.84 | 381.02 | 386.92 | +2.63% | 1,107,504 |
| 2026-06-22 | 373.42 | 376.99 | 369.41 | 376.99 | +0.49% | 1,632,623 |
| 2026-06-18 | 389.85 | 391.85 | 374.31 | 375.17 | -3.35% | 2,656,800 |
| 2026-06-17 | 394.18 | 398.86 | 383.30 | 388.16 | -2.21% | 1,462,200 |
| 2026-06-16 | 390.71 | 399.38 | 389.96 | 396.93 | +1.78% | 1,499,500 |
| 2026-06-15 | 392.00 | 393.00 | 385.13 | 389.97 | +0.72% | 1,883,700 |
| 2026-06-12 | 380.60 | 389.96 | 378.77 | 387.18 | +2.29% | 1,811,000 |
| 2026-06-11 | 374.96 | 380.62 | 373.80 | 378.51 | +1.38% | 1,672,200 |
| 2026-06-10 | 377.57 | 380.71 | 371.11 | 373.34 | -0.42% | 1,920,500 |
| 2026-06-09 | 365.94 | 374.90 | 365.68 | 374.90 | +3.76% | 1,663,100 |
| 2026-06-08 | 369.05 | 373.45 | 356.89 | 361.32 | -2.90% | 1,610,900 |
| 2026-06-05 | 365.48 | 374.01 | 363.33 | 372.13 | +2.85% | 2,185,900 |
| 2026-06-04 | 365.30 | 369.25 | 360.39 | 361.83 | -0.39% | 1,891,400 |
| 2026-06-03 | 362.99 | 367.31 | 358.93 | 363.23 | -1.12% | 2,212,200 |
| 2026-06-02 | 371.43 | 376.00 | 364.29 | 367.35 | -0.97% | 1,999,700 |
| 2026-06-01 | 371.00 | 375.57 | 367.43 | 370.96 | -2.00% | 2,397,500 |
| 2026-05-29 | 382.63 | 387.85 | 376.51 | 378.54 | -1.52% | 2,352,600 |
| 2026-05-28 | 389.16 | 391.96 | 381.41 | 384.39 | -1.98% | 1,603,100 |
| 2026-05-27 | 395.48 | 401.66 | 391.19 | 392.15 | -0.07% | 975,700 |
| 2026-05-26 | 389.60 | 395.27 | 388.01 | 392.42 | -0.42% | 1,091,700 |
| 2026-05-22 | 394.00 | 397.55 | 388.24 | 394.07 | +0.38% | 1,109,800 |
| 2026-05-21 | 388.00 | 396.61 | 386.01 | 392.56 | -1.04% | 2,356,500 |
| 2026-05-20 | 404.05 | 404.74 | 394.74 | 396.67 | -1.98% | 2,217,300 |
| 2026-05-19 | 414.69 | 417.29 | 398.95 | 404.69 | -4.28% | 2,695,800 |
| 2026-05-18 | 424.82 | 430.88 | 422.14 | 422.79 | -0.05% | 1,423,600 |
| 2026-05-15 | 435.37 | 437.00 | 422.54 | 423.00 | -2.24% | 1,156,100 |
| 2026-05-14 | 428.99 | 434.30 | 427.89 | 432.70 | +1.21% | 933,400 |
| 2026-05-13 | 429.12 | 432.17 | 422.98 | 427.54 | -0.50% | 1,597,900 |
| 2026-05-12 | 428.47 | 433.92 | 424.83 | 429.69 | +0.78% | 1,283,500 |
| 2026-05-11 | 435.68 | 437.95 | 420.76 | 426.37 | -2.03% | 2,414,100 |
| 2026-05-08 | 433.45 | 438.00 | 431.42 | 435.19 | +1.44% | 1,599,300 |
| 2026-05-07 | 429.73 | 433.72 | 428.01 | 429.02 | -0.10% | 774,300 |
| 2026-05-06 | 428.01 | 436.43 | 428.00 | 429.45 | +0.15% | 1,092,000 |
| 2026-05-05 | 427.18 | 432.89 | 427.00 | 428.79 | +0.38% | 717,000 |
| 2026-05-04 | 431.00 | 432.81 | 425.80 | 427.18 | -1.36% | 1,011,100 |
| 2026-05-01 | 435.33 | 441.65 | 431.67 | 433.09 | -0.31% | 896,700 |
| 2026-04-30 | 435.79 | 439.13 | 426.70 | 434.45 | -0.08% | 1,496,500 |
| 2026-04-29 | 429.12 | 436.97 | 429.12 | 434.78 | +0.66% | 1,135,200 |
| 2026-04-28 | 450.00 | 452.39 | 428.77 | 431.92 | -3.11% | 1,611,800 |
| 2026-04-27 | 438.51 | 447.13 | 434.11 | 445.77 | +3.08% | 1,454,800 |
| 2026-04-24 | 430.00 | 451.57 | 422.19 | 432.46 | -8.77% | 3,320,000 |
| 2026-04-23 | 472.23 | 479.44 | 470.69 | 474.03 | +0.57% | 1,062,100 |
| 2026-04-22 | 469.21 | 476.97 | 465.67 | 471.34 | +0.03% | 973,200 |
| 2026-04-21 | 478.13 | 479.40 | 465.31 | 471.18 | -1.45% | 992,900 |
| 2026-04-20 | 488.47 | 490.15 | 477.21 | 478.13 | -2.02% | 734,400 |
| 2026-04-17 | 482.97 | 493.15 | 480.54 | 488.00 | +1.04% | 960,800 |
| 2026-04-16 | 487.91 | 494.77 | 479.82 | 482.97 | -1.15% | 821,500 |
| 2026-04-15 | 496.04 | 501.93 | 485.27 | 488.58 | -2.02% | 1,017,100 |
| 2026-04-14 | 495.22 | 505.54 | 492.46 | 498.66 | +0.25% | 752,600 |
| 2026-04-13 | 493.81 | 497.46 | 487.14 | 497.42 | +0.39% | 628,300 |
| 2026-04-10 | 505.60 | 508.60 | 493.05 | 495.47 | -2.31% | 733,800 |
| 2026-04-09 | 503.62 | 512.14 | 501.49 | 507.19 | +0.41% | 668,300 |
| 2026-04-08 | 497.99 | 506.31 | 494.79 | 505.12 | +3.17% | 981,000 |
| 2026-04-07 | 486.85 | 494.13 | 482.68 | 489.58 | +1.17% | 1,106,100 |
| 2026-04-06 | 471.00 | 483.99 | 468.77 | 483.92 | +2.56% | 766,600 |
| 2026-04-02 | 470.54 | 475.77 | 459.22 | 471.84 | -0.61% | 905,000 |
| 2026-04-01 | 473.10 | 477.89 | 470.08 | 474.75 | +0.32% | 699,500 |
| 2026-03-31 | 472.03 | 474.71 | 461.88 | 473.24 | +1.16% | 981,600 |
| 2026-03-30 | 475.28 | 476.75 | 467.29 | 467.83 | -0.85% | 890,900 |
| 2026-03-27 | 480.04 | 481.44 | 468.70 | 471.85 | -1.76% | 801,800 |
| 2026-03-26 | 482.94 | 488.50 | 478.57 | 480.32 | -0.76% | 625,800 |
| 2026-03-25 | 484.14 | 488.64 | 477.97 | 484.02 | -0.35% | 928,500 |
| 2026-03-24 | 490.00 | 493.23 | 474.77 | 485.72 | -1.79% | 1,368,200 |
| 2026-03-23 | 500.30 | 502.12 | 493.60 | 494.58 | +0.14% | 1,276,400 |
| 2026-03-20 | 500.10 | 501.84 | 490.58 | 493.88 | -1.15% | 2,120,700 |
| 2026-03-19 | 502.00 | 506.51 | 495.31 | 499.65 | -0.48% | 1,168,200 |
| 2026-03-18 | 510.00 | 513.98 | 498.76 | 502.05 | -1.53% | 977,200 |
| 2026-03-17 | 525.19 | 529.80 | 500.20 | 509.87 | -2.92% | 1,506,800 |
| 2026-03-16 | 537.38 | 537.38 | 524.87 | 525.19 | -1.46% | 852,400 |
| 2026-03-13 | 534.71 | 541.78 | 532.77 | 532.97 | +0.07% | 926,300 |
| 2026-03-12 | 538.00 | 556.52 | 531.42 | 532.58 | -0.87% | 1,515,000 |
| 2026-03-11 | 535.78 | 540.11 | 532.48 | 537.28 | -0.07% | 997,000 |
| 2026-03-10 | 543.89 | 544.97 | 530.00 | 537.64 | -1.37% | 851,800 |
| 2026-03-09 | 530.92 | 546.05 | 526.05 | 545.13 | +2.31% | 1,462,100 |
| 2026-03-06 | 530.97 | 533.72 | 522.49 | 532.81 | -0.31% | 753,100 |
| 2026-03-05 | 537.78 | 539.64 | 526.64 | 534.47 | -1.83% | 1,097,200 |
| 2026-03-04 | 539.75 | 547.43 | 536.64 | 544.41 | +0.48% | 930,600 |
| 2026-03-03 | 527.20 | 542.32 | 524.10 | 541.80 | +1.67% | 797,500 |
| 2026-03-02 | 530.00 | 536.97 | 525.36 | 532.92 | +0.61% | 816,400 |
| 2026-02-27 | 525.73 | 532.69 | 523.10 | 529.70 | +0.73% | 2,291,500 |
| 2026-02-26 | 536.52 | 540.00 | 524.58 | 525.88 | -2.72% | 1,062,200 |
| 2026-02-25 | 527.00 | 541.34 | 527.00 | 540.57 | +2.67% | 929,400 |
| 2026-02-24 | 535.26 | 536.16 | 522.05 | 526.52 | -1.76% | 1,366,800 |
| 2026-02-23 | 535.00 | 547.05 | 533.65 | 535.97 | +0.69% | 1,411,800 |
| 2026-02-20 | 530.08 | 533.91 | 526.69 | 532.30 | +0.69% | 874,900 |
| 2026-02-19 | 531.00 | 533.99 | 523.17 | 528.66 | -1.19% | 813,700 |
| 2026-02-18 | 533.00 | 535.80 | 530.00 | 535.02 | +0.04% | 802,600 |
| 2026-02-17 | 544.66 | 549.45 | 533.25 | 534.78 | -1.02% | 960,200 |
| 2026-02-13 | 535.00 | 545.46 | 531.17 | 540.29 | +0.95% | 1,076,700 |
| 2026-02-12 | 532.00 | 552.90 | 529.86 | 535.22 | +0.71% | 1,657,100 |
| 2026-02-11 | 501.14 | 534.59 | 496.75 | 531.47 | +5.86% | 2,393,600 |
| 2026-02-10 | 498.22 | 503.95 | 495.00 | 502.05 | +0.91% | 777,300 |
| 2026-02-09 | 500.44 | 505.00 | 495.93 | 497.54 | -0.83% | 597,700 |
| 2026-02-06 | 514.00 | 516.00 | 499.68 | 501.69 | -2.35% | 939,500 |
| 2026-02-05 | 495.00 | 517.67 | 494.60 | 513.76 | +4.08% | 1,462,100 |
| 2026-02-04 | 496.57 | 503.74 | 492.96 | 493.64 | -1.12% | 941,300 |
| 2026-02-03 | 496.98 | 505.31 | 495.90 | 499.21 | +0.47% | 951,900 |
| 2026-02-02 | 489.58 | 500.16 | 488.52 | 496.85 | +1.76% | 958,500 |
| 2026-01-30 | 481.18 | 488.76 | 480.28 | 488.27 | +1.19% | 954,500 |
| 2026-01-29 | 492.08 | 492.38 | 479.74 | 482.53 | -1.77% | 1,027,300 |
| 2026-01-28 | 499.60 | 500.93 | 480.47 | 491.23 | -2.89% | 1,957,800 |
| 2026-01-27 | 505.00 | 527.55 | 496.01 | 505.84 | +7.08% | 3,082,200 |
| 2026-01-26 | 471.48 | 478.86 | 468.51 | 472.38 | +0.32% | 1,309,100 |
| 2026-01-23 | 463.98 | 471.00 | 463.65 | 470.88 | +0.97% | 722,200 |
| 2026-01-22 | 464.91 | 469.04 | 461.85 | 466.34 | +0.19% | 954,100 |
| 2026-01-21 | 465.98 | 470.22 | 462.91 | 465.44 | +0.23% | 1,038,800 |
| 2026-01-20 | 466.00 | 468.14 | 461.44 | 464.38 | -1.05% | 1,263,000 |
| 2026-01-16 | 482.60 | 482.82 | 468.84 | 469.29 | -3.00% | 1,185,900 |
| 2026-01-15 | 478.77 | 487.09 | 476.72 | 483.80 | +1.04% | 1,079,500 |
| 2026-01-14 | 481.28 | 481.99 | 473.60 | 478.84 | -0.10% | 869,500 |
| 2026-01-13 | 475.00 | 479.43 | 468.00 | 479.32 | +1.05% | 875,900 |
| 2026-01-12 | 468.89 | 474.52 | 466.01 | 474.32 | +0.48% | 737,700 |
| 2026-01-09 | 480.92 | 483.98 | 470.30 | 472.07 | -1.45% | 870,100 |
| 2026-01-08 | 471.96 | 480.81 | 468.51 | 479.02 | +1.78% | 949,000 |
| 2026-01-07 | 483.30 | 484.13 | 470.00 | 470.65 | -2.68% | 1,244,500 |
| 2026-01-06 | 477.01 | 488.61 | 473.01 | 483.60 | +1.21% | 1,161,300 |
| 2026-01-05 | 468.01 | 478.27 | 465.01 | 477.83 | +1.58% | 1,168,500 |
| 2026-01-02 | 465.80 | 470.54 | 462.77 | 470.39 | +0.76% | 531,600 |
| 2025-12-31 | 471.85 | 471.85 | 466.08 | 466.86 | -1.35% | 589,800 |
| 2025-12-30 | 472.37 | 474.50 | 471.01 | 473.26 | -0.16% | 494,100 |
| 2025-12-29 | 477.49 | 477.49 | 468.84 | 474.02 | -0.65% | 795,000 |
| 2025-12-26 | 474.37 | 478.91 | 472.00 | 477.13 | +0.65% | 437,800 |
| 2025-12-24 | 474.58 | 476.22 | 471.00 | 474.06 | +0.00% | 254,200 |
| 2025-12-23 | 470.03 | 475.45 | 468.10 | 474.04 | +0.43% | 660,400 |
| 2025-12-22 | 471.02 | 474.04 | 462.34 | 472.03 | -0.20% | 1,346,200 |
| 2025-12-19 | 467.51 | 473.30 | 464.09 | 472.98 | +1.38% | 4,262,500 |
| 2025-12-18 | 473.47 | 477.79 | 465.34 | 466.56 | -1.12% | 1,410,200 |
| 2025-12-17 | 468.33 | 471.99 | 461.00 | 471.85 | +0.44% | 1,206,500 |
| 2025-12-16 | 477.94 | 480.87 | 463.94 | 469.79 | -1.51% | 1,436,100 |
| 2025-12-15 | 474.93 | 477.06 | 470.00 | 476.98 | -1.61% | 1,420,400 |
| 2025-12-12 | 483.01 | 485.20 | 478.67 | 484.77 | +0.50% | 856,300 |
| 2025-12-11 | 470.95 | 482.59 | 468.73 | 482.35 | +2.91% | 996,400 |
| 2025-12-10 | 487.19 | 488.03 | 466.22 | 468.73 | -4.05% | 2,229,200 |
| 2025-12-09 | 485.97 | 491.24 | 482.33 | 488.50 | +0.69% | 994,200 |
| 2025-12-08 | 486.70 | 490.07 | 483.25 | 485.15 | -0.32% | 1,083,200 |
| 2025-12-05 | 489.13 | 491.14 | 483.74 | 486.70 | -0.20% | 947,300 |
| 2025-12-04 | 485.45 | 491.56 | 483.39 | 487.66 | +0.18% | 1,633,400 |
| 2025-12-03 | 500.64 | 501.74 | 485.45 | 486.77 | -2.71% | 2,025,000 |
| 2025-12-02 | 506.44 | 508.28 | 497.31 | 500.31 | -0.53% | 1,198,900 |
| 2025-12-01 | 506.38 | 512.17 | 502.40 | 503.00 | -1.04% | 1,144,400 |
| 2025-11-28 | 512.00 | 513.86 | 507.84 | 508.29 | -1.26% | 534,700 |
| 2025-11-26 | 515.22 | 520.00 | 514.33 | 514.76 | -0.21% | 1,056,200 |
| 2025-11-25 | 501.30 | 517.40 | 501.12 | 515.85 | +2.96% | 1,240,900 |
| 2025-11-24 | 501.26 | 512.66 | 493.14 | 501.04 | +2.04% | 3,187,300 |
| 2025-11-21 | 479.81 | 493.80 | 477.00 | 491.00 | +3.09% | 1,937,800 |
| 2025-11-20 | 482.00 | 485.74 | 476.00 | 476.28 | -0.99% | 1,149,700 |
| 2025-11-19 | 478.00 | 484.31 | 467.26 | 481.06 | +0.61% | 1,217,000 |
| 2025-11-18 | 476.28 | 479.00 | 471.05 | 478.14 | +0.22% | 1,119,800 |
| 2025-11-17 | 475.00 | 477.39 | 469.08 | 477.10 | +0.94% | 1,183,800 |
| 2025-11-14 | 475.81 | 480.00 | 470.59 | 472.65 | -0.13% | 1,000,700 |
| 2025-11-13 | 469.79 | 476.97 | 465.60 | 473.28 | -0.07% | 1,253,100 |
| 2025-11-12 | 462.00 | 479.43 | 459.96 | 473.61 | +2.44% | 1,411,800 |
| 2025-11-11 | 461.60 | 469.57 | 458.19 | 462.31 | +0.66% | 1,347,900 |
| 2025-11-10 | 455.02 | 460.10 | 443.87 | 459.30 | -3.63% | 1,716,500 |
| 2025-11-07 | 471.31 | 478.88 | 470.00 | 476.61 | +1.11% | 1,186,300 |
| 2025-11-06 | 471.94 | 475.25 | 468.72 | 471.36 | -0.39% | 836,700 |
| 2025-11-05 | 471.07 | 477.93 | 465.77 | 473.20 | +0.32% | 1,097,000 |
| 2025-11-04 | 462.50 | 474.23 | 459.54 | 471.68 | +2.19% | 1,490,400 |
| 2025-11-03 | 457.41 | 461.61 | 450.00 | 461.56 | +0.41% | 1,269,800 |
| 2025-10-31 | 465.39 | 466.11 | 455.94 | 459.68 | -1.53% | 1,511,200 |
| 2025-10-30 | 468.00 | 478.19 | 464.59 | 466.80 | -0.34% | 1,513,900 |
| 2025-10-29 | 464.80 | 475.38 | 460.54 | 468.40 | +0.42% | 1,564,900 |
| 2025-10-28 | 466.33 | 467.04 | 454.46 | 466.46 | -0.30% | 1,493,700 |
| 2025-10-27 | 450.26 | 469.18 | 448.80 | 467.86 | +4.66% | 1,789,500 |
| 2025-10-24 | 457.13 | 461.56 | 424.00 | 447.04 | +1.56% | 2,847,200 |
| 2025-10-23 | 439.02 | 447.09 | 439.02 | 440.16 | -0.23% | 1,928,600 |
| 2025-10-22 | 434.70 | 443.41 | 432.39 | 441.19 | +2.12% | 1,522,700 |
| 2025-10-21 | 433.71 | 434.97 | 430.11 | 432.01 | -0.26% | 1,082,700 |
| 2025-10-20 | 426.98 | 436.26 | 424.52 | 433.15 | +1.64% | 878,400 |
| 2025-10-17 | 420.94 | 426.65 | 417.99 | 426.16 | +1.56% | 1,034,500 |
| 2025-10-16 | 420.45 | 421.61 | 416.98 | 419.60 | -0.15% | 1,004,700 |
| 2025-10-15 | 418.44 | 421.41 | 414.90 | 420.25 | +0.44% | 1,260,800 |
| 2025-10-14 | 410.00 | 420.58 | 407.70 | 418.40 | +1.88% | 1,523,000 |
| 2025-10-13 | 416.25 | 416.50 | 410.37 | 410.68 | -1.07% | 1,067,200 |
| 2025-10-10 | 419.90 | 421.49 | 409.50 | 415.14 | -0.89% | 1,638,400 |
| 2025-10-09 | 427.49 | 428.32 | 417.87 | 418.87 | -1.74% | 1,245,300 |
| 2025-10-08 | 436.75 | 436.75 | 425.77 | 426.27 | -2.58% | 1,485,100 |
| 2025-10-07 | 435.00 | 439.01 | 432.74 | 437.57 | +0.93% | 1,252,400 |
| 2025-10-06 | 427.19 | 435.03 | 425.71 | 433.55 | +0.93% | 960,400 |
| 2025-10-03 | 426.89 | 432.36 | 425.81 | 429.54 | +0.67% | 988,400 |
| 2025-10-02 | 423.89 | 427.43 | 420.41 | 426.69 | +0.15% | 865,200 |
| 2025-10-01 | 426.32 | 428.54 | 420.46 | 426.07 | -0.03% | 1,371,900 |
| 2025-09-30 | 421.26 | 429.44 | 419.08 | 426.20 | +1.25% | 1,591,800 |
| 2025-09-29 | 419.35 | 422.96 | 415.93 | 420.92 | +0.44% | 894,800 |
| 2025-09-26 | 417.70 | 422.46 | 414.06 | 419.08 | +1.01% | 1,184,900 |
| 2025-09-25 | 418.35 | 418.35 | 409.00 | 414.89 | -0.42% | 667,300 |
| 2025-09-24 | 407.19 | 417.20 | 407.19 | 416.62 | +1.75% | 978,600 |
| 2025-09-23 | 408.86 | 413.55 | 406.09 | 409.45 | +0.54% | 801,600 |
| 2025-09-22 | 402.44 | 409.14 | 400.93 | 407.24 | +1.23% | 1,010,600 |
| 2025-09-19 | 401.48 | 403.67 | 396.90 | 402.30 | +0.31% | 4,308,500 |
| 2025-09-18 | 396.70 | 402.39 | 390.10 | 401.06 | +0.42% | 1,337,800 |
| 2025-09-17 | 401.73 | 405.16 | 390.34 | 399.39 | -0.09% | 1,250,000 |
| 2025-09-16 | 403.74 | 406.23 | 398.98 | 399.75 | -0.85% | 1,319,800 |
| 2025-09-15 | 403.81 | 406.61 | 400.02 | 403.17 | -0.48% | 897,500 |
| 2025-09-12 | 400.57 | 406.38 | 399.64 | 405.13 | +0.57% | 761,200 |
| 2025-09-11 | 395.77 | 404.17 | 392.63 | 402.85 | +2.15% | 1,295,300 |
| 2025-09-10 | 415.18 | 415.39 | 385.59 | 394.36 | -4.61% | 2,014,000 |
| 2025-09-09 | 415.80 | 416.23 | 400.31 | 413.40 | -1.12% | 1,084,100 |
| 2025-09-08 | 418.84 | 418.84 | 406.69 | 418.10 | -0.63% | 1,472,900 |
| 2025-09-05 | 411.98 | 420.98 | 409.16 | 420.77 | +2.23% | 1,059,800 |
| 2025-09-04 | 410.00 | 417.20 | 407.60 | 411.59 | +0.98% | 1,714,800 |
| 2025-09-03 | 405.44 | 408.07 | 403.27 | 407.61 | +0.36% | 651,700 |
| 2025-09-02 | 401.66 | 408.48 | 400.13 | 406.14 | +0.54% | 955,600 |
| 2025-08-29 | 407.68 | 408.98 | 400.82 | 403.96 | -0.82% | 996,400 |
| 2025-08-28 | 404.75 | 408.17 | 400.78 | 407.28 | +0.55% | 965,400 |
| 2025-08-27 | 401.77 | 406.87 | 398.82 | 405.05 | +0.77% | 702,200 |
| 2025-08-26 | 401.09 | 403.00 | 399.71 | 401.96 | -0.20% | 1,180,600 |
| 2025-08-25 | 404.92 | 406.19 | 401.36 | 402.77 | -0.54% | 805,500 |
| 2025-08-22 | 403.95 | 407.77 | 401.23 | 404.97 | +0.18% | 1,081,200 |
| 2025-08-21 | 412.00 | 412.00 | 404.12 | 404.26 | -1.44% | 1,198,700 |
| 2025-08-20 | 403.45 | 411.00 | 399.95 | 410.18 | +1.86% | 1,639,500 |
| 2025-08-19 | 394.25 | 405.15 | 392.96 | 402.69 | +2.30% | 1,502,100 |
| 2025-08-18 | 395.75 | 397.40 | 393.32 | 393.62 | -0.55% | 1,016,100 |
| 2025-08-15 | 393.60 | 395.99 | 386.45 | 395.79 | +0.54% | 1,251,400 |
| 2025-08-14 | 390.35 | 395.19 | 388.80 | 393.65 | +0.82% | 912,000 |
| 2025-08-13 | 390.74 | 392.75 | 388.70 | 390.46 | +0.04% | 1,416,100 |
| 2025-08-12 | 385.00 | 390.85 | 383.25 | 390.31 | +1.93% | 1,089,900 |
| 2025-08-11 | 381.76 | 384.82 | 378.54 | 382.91 | +0.34% | 991,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+7.79%). Worst month: Feb (-2.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is HCA Healthcare, Inc.'s (HCA) latest close?
413.36 on 2026-08-07, from the Closelook data lake's daily price record.
What is HCA's 52-week high and low?
556.52 high and 353.99 low over the trailing 52 weeks, as of 2026-08-07.
What is HCA Healthcare, Inc.'s strongest and weakest month historically?
Historically, HCA's strongest calendar month has been Aug (average +7.79%) and its weakest Feb (average -2.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.