HCA
HCA Healthcare (HCA)
NYSE
$392.50-$14.09 (-3.47%)
Price as of Jul 13, 2026 7:58 PM EDT
  • $90.2B
    Market Cap
  • 8.85%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +9.12%
    Low Price$375.17
    High Price$423.11
  • 3 Months
    -17.77%
    Low Price$361.32
    High Price$498.66
  • 1 Year
    +8.85%
    Low Price$334.32
    High Price$545.13
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
411.38
414.18
400.19
406.59
-0.59%
1,651,236
07/09/2026
408.62
412.46
402.01
409.01
-0.39%
1,048,281
07/08/2026
418.88
418.88
406.84
410.61
-2.95%
1,650,381
07/07/2026
421.50
429.54
419.43
423.11
+1.45%
1,466,496
07/06/2026
414.13
418.30
410.23
417.07
+1.60%
1,274,525
07/02/2026
397.00
416.54
395.10
410.50
+4.39%
1,628,883
07/01/2026
389.77
394.15
388.01
393.24
+0.86%
1,177,277
06/30/2026
392.40
393.20
384.00
389.89
-0.62%
1,238,993
06/29/2026
395.00
395.03
389.57
392.33
+0.17%
1,225,144
06/26/2026
388.84
394.13
387.23
391.68
+1.22%
2,208,312
06/25/2026
384.75
391.00
384.65
386.94
-0.21%
1,145,965
06/24/2026
386.52
393.00
384.55
387.76
+0.22%
1,232,607
06/23/2026
384.16
389.84
381.02
386.92
+2.63%
1,107,505
06/22/2026
373.42
376.99
369.41
376.99
+0.49%
1,632,624
06/18/2026
389.85
391.85
374.31
375.17
-3.35%
2,656,949
06/17/2026
394.18
398.86
383.30
388.16
-2.21%
1,462,342
06/16/2026
390.71
399.38
389.96
396.93
+1.99%
1,499,616
06/16/2026
$0.78 Dividend
06/15/2026
391.22
392.21
384.36
389.19
+0.72%
1,883,839
06/12/2026
379.84
389.18
378.01
386.41
+2.29%
1,811,066
06/11/2026
374.21
379.86
373.05
377.75
+1.38%
1,672,273
06/10/2026
376.81
379.95
370.37
372.59
-0.42%
1,920,493
06/09/2026
365.21
374.15
364.95
374.15
+3.76%
1,663,422
06/08/2026
368.31
372.70
356.18
360.60
-2.90%
1,610,925
06/05/2026
364.75
373.26
362.60
371.39
+2.85%
2,185,873
06/04/2026
364.57
368.51
359.67
361.11
-0.39%
1,891,483
06/03/2026
362.26
366.58
358.21
362.50
-1.12%
2,210,844
06/02/2026
370.69
375.25
363.56
366.62
-0.97%
2,002,639
06/01/2026
370.26
374.81
366.70
370.22
-2.00%
2,397,619
05/29/2026
381.86
387.07
375.76
377.78
-1.52%
2,352,687
05/28/2026
388.38
391.18
380.64
383.62
-1.98%
1,603,265
05/27/2026
394.69
400.86
390.41
391.37
-0.07%
975,737
05/26/2026
388.82
394.48
387.23
391.64
-0.42%
1,091,652
05/22/2026
393.21
396.75
387.46
393.28
+0.38%
1,110,247
05/21/2026
387.22
395.82
385.24
391.77
-1.04%
2,356,476
05/20/2026
403.24
403.93
393.95
395.88
-1.98%
2,217,336
05/19/2026
413.86
416.46
398.15
403.88
-4.28%
2,695,813
05/18/2026
423.97
430.02
421.30
421.94
-0.05%
1,423,618
05/15/2026
434.50
436.13
421.69
422.15
-2.24%
1,156,114
05/14/2026
428.13
433.43
427.03
431.83
+1.21%
933,371
05/13/2026
428.26
431.31
422.13
426.68
-0.50%
1,598,103
05/12/2026
427.61
433.05
423.98
428.83
+0.78%
1,283,512
05/11/2026
434.81
437.07
419.92
425.52
-2.03%
2,414,078
05/08/2026
432.58
437.12
430.56
434.32
+1.44%
1,599,292
05/07/2026
428.87
432.85
427.15
428.16
-0.10%
774,447
05/06/2026
427.15
435.56
427.14
428.59
+0.15%
1,091,966
05/05/2026
426.33
432.03
426.15
427.93
+0.38%
717,110
05/04/2026
430.14
431.94
424.95
426.33
-1.36%
1,011,147
05/01/2026
434.46
440.76
430.81
432.22
-0.31%
896,699
04/30/2026
434.92
438.25
425.85
433.58
-0.08%
1,496,532
04/29/2026
428.26
436.10
428.26
433.91
+0.66%
1,135,480
04/28/2026
449.10
451.49
427.91
431.06
-3.11%
1,611,773
04/27/2026
437.63
446.24
433.24
444.88
+3.08%
1,454,908
04/24/2026
429.14
450.67
421.35
431.60
-8.77%
3,319,996
04/24/2026
$7.15 Earnings
04/23/2026
471.29
478.48
469.75
473.08
+0.57%
1,062,133
04/22/2026
468.27
476.02
464.74
470.40
+0.03%
973,267
04/21/2026
477.17
478.44
464.38
470.24
-1.45%
993,027
04/20/2026
487.49
489.17
476.26
477.17
-2.02%
734,423
04/17/2026
482.00
492.16
479.58
487.02
+1.04%
960,802
04/16/2026
486.93
493.78
478.86
482.00
-1.15%
821,531
04/15/2026
495.05
500.93
484.30
487.60
-2.02%
1,017,110
04/14/2026
494.23
504.53
491.48
497.66
+0.25%
752,639
04/13/2026
492.82
496.47
486.17
496.43
+0.39%
628,226
04/10/2026
504.59
507.58
492.06
494.48
-2.31%
733,821
04/09/2026
502.61
511.12
500.49
506.18
+0.41%
668,246
04/08/2026
496.99
505.30
493.80
504.11
+3.17%
981,021
04/07/2026
485.88
493.14
481.71
488.60
+1.17%
1,106,092
04/06/2026
470.06
483.02
467.83
482.95
+2.56%
766,892
04/02/2026
469.60
474.82
458.30
470.90
-0.61%
905,226
04/01/2026
472.15
476.93
469.14
473.80
+0.32%
699,534
03/31/2026
471.09
473.76
460.96
472.29
+1.16%
981,693
03/30/2026
474.33
475.80
466.36
466.89
-0.85%
891,211
03/27/2026
479.08
480.47
467.76
470.91
-1.76%
801,776
03/26/2026
481.97
487.52
477.61
479.36
-0.76%
625,824
03/25/2026
483.17
487.66
477.01
483.05
-0.35%
928,477
03/24/2026
489.02
492.24
473.82
484.75
-1.79%
1,368,195
03/23/2026
499.30
501.12
492.61
493.59
+0.14%
1,276,498
03/20/2026
499.10
500.84
489.60
492.89
-1.15%
2,120,670
03/19/2026
501.00
505.50
494.32
498.65
-0.48%
1,168,262
03/18/2026
508.98
512.95
497.76
501.05
-1.53%
977,277
03/17/2026
524.14
528.74
499.20
508.85
-2.77%
1,506,879
03/17/2026
$0.78 Dividend
03/16/2026
535.51
535.51
523.04
523.36
-1.46%
852,450
03/13/2026
532.85
539.89
530.91
531.11
+0.07%
926,318
03/12/2026
536.13
554.58
529.57
530.73
-0.87%
1,515,005
03/11/2026
533.91
538.23
530.63
535.41
-0.07%
997,018
03/10/2026
542.00
543.07
528.15
535.77
-1.37%
852,009
03/09/2026
529.07
544.15
524.22
543.23
+2.31%
1,462,125
03/06/2026
529.12
531.86
520.67
530.95
-0.31%
753,151
03/05/2026
535.91
537.76
524.81
532.61
-1.83%
1,097,943
03/04/2026
537.87
545.52
534.77
542.51
+0.48%
930,563
03/03/2026
525.36
540.43
522.27
539.91
+1.67%
797,639
03/02/2026
528.15
535.10
523.53
531.06
+0.61%
816,440
02/27/2026
523.90
530.83
521.28
527.86
+0.73%
2,291,545
02/26/2026
534.65
538.12
522.75
524.05
-2.72%
1,062,239
02/25/2026
525.16
539.45
525.16
538.69
+2.67%
929,417
02/24/2026
533.40
534.29
520.23
524.69
-1.76%
1,366,807
02/23/2026
533.14
545.14
531.79
534.10
+0.69%
1,411,841
02/20/2026
528.23
532.05
524.86
530.45
+0.69%
874,882