HCA
HCA Healthcare (HCA)
NYSE
$427.50-$1.69 (-0.39%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $88.0B
    Market Cap
  • 6.70%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +15.04%
    Low Price$382.19
    High Price$429.19
  • 3 Months
    +9.55%
    Low Price$360.60
    High Price$429.19
  • 1 Year
    +6.70%
    Low Price$360.60
    High Price$543.23
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
409.56
431.40
408.94
429.19
+5.64%
2,058,154
08/20/2026
403.35
411.14
403.35
406.27
-0.19%
1,063,639
08/19/2026
411.08
422.00
406.81
407.05
-1.14%
1,436,621
08/18/2026
409.05
417.99
406.15
411.73
+1.67%
1,450,017
08/17/2026
401.00
407.32
400.00
404.98
+0.07%
1,005,651
08/14/2026
410.46
412.69
403.78
404.68
-1.71%
936,783
08/13/2026
414.59
415.85
405.27
411.74
-0.69%
1,079,851
08/12/2026
408.00
417.13
406.66
414.59
+0.77%
1,172,082
08/11/2026
412.37
419.33
409.75
411.44
-0.63%
1,122,075
08/10/2026
410.03
416.43
407.85
414.03
+0.16%
1,036,322
08/07/2026
404.30
414.47
401.57
413.36
+1.09%
1,071,806
08/06/2026
412.00
415.73
405.33
408.89
-0.18%
986,692
08/05/2026
401.38
411.45
399.75
409.64
+2.22%
1,124,613
08/04/2026
401.95
403.92
395.56
400.73
-1.45%
1,318,797
08/03/2026
404.71
415.62
402.28
406.61
+1.00%
1,176,745
07/31/2026
395.50
404.52
391.38
402.59
+1.72%
1,256,346
07/30/2026
402.65
406.76
394.74
395.79
-3.04%
1,244,392
07/29/2026
418.11
421.31
405.76
408.18
-2.39%
1,850,276
07/28/2026
396.22
419.22
392.14
418.19
+7.33%
2,925,403
07/27/2026
383.63
392.66
383.63
389.62
+1.94%
1,979,791
07/24/2026
381.53
399.00
376.48
382.19
+1.51%
2,703,469
07/24/2026
$7.59 Earnings
07/23/2026
370.09
378.26
370.00
376.50
+1.25%
1,481,609
07/22/2026
373.26
377.00
371.35
371.87
-0.33%
842,317
07/21/2026
368.90
374.18
366.51
373.09
+0.72%
1,364,838
07/20/2026
373.44
376.78
368.00
370.42
-0.20%
1,498,646
07/17/2026
384.68
386.27
371.12
371.18
-3.77%
1,544,259
07/16/2026
379.00
391.45
377.00
385.74
+1.82%
1,922,949
07/15/2026
363.00
380.63
363.00
378.85
+4.19%
2,179,594
07/14/2026
354.35
372.93
353.99
363.60
-6.95%
4,227,658
07/13/2026
404.00
410.83
389.96
390.74
-3.90%
2,336,010
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