HCA
HCA Healthcare (HCA)
NYSE
$426.00+$2.61 (+0.62%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $91.7B
    Market Cap
  • -0.09%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +2.56%
    Low Price$401.28
    High Price$438.12
  • 3 Months
    +7.87%
    Low Price$362.93
    High Price$438.12
  • 1 Year
    -0.09%
    Low Price$359.93
    High Price$542.23
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
427.25
434.46
422.45
423.39
-0.79%
1,098,937
09/30/2026
430.25
434.07
425.96
426.74
-1.13%
1,238,202
09/29/2026
430.07
433.13
426.61
431.63
-0.22%
883,891
09/28/2026
431.16
443.15
431.16
432.60
-0.69%
1,106,219
09/25/2026
421.59
435.78
420.00
435.61
+2.86%
1,020,236
09/24/2026
437.36
442.21
423.39
423.48
-2.98%
1,050,723
09/23/2026
441.42
446.36
433.83
436.48
-0.37%
1,314,027
09/22/2026
426.37
442.52
426.37
438.12
+2.85%
1,502,813
09/21/2026
427.75
434.07
423.43
425.97
-0.41%
1,418,517
09/18/2026
429.17
436.14
425.37
427.71
-0.31%
5,445,312
09/17/2026
431.99
433.51
426.52
429.04
-0.32%
1,188,076
09/16/2026
420.69
433.70
420.00
430.43
+1.75%
1,369,704
09/16/2026
$0.78 Dividend
09/15/2026
418.23
425.44
408.98
423.04
-0.39%
1,256,217
09/14/2026
429.17
433.00
419.23
424.71
-0.34%
1,305,999
09/11/2026
423.01
428.63
420.02
426.15
+1.36%
1,321,399
09/10/2026
421.83
426.02
414.28
420.43
-0.15%
1,408,156
09/09/2026
397.74
426.04
395.27
421.05
+4.93%
2,148,261
09/08/2026
400.81
410.99
396.87
401.28
-0.74%
1,764,696
09/04/2026
403.56
418.80
400.26
404.25
-1.03%
971,433
09/03/2026
406.05
412.37
400.67
408.45
+1.78%
1,362,348
09/02/2026
411.70
413.73
396.04
401.32
-2.79%
1,535,029
09/01/2026
417.66
422.64
411.53
412.82
-0.21%
1,258,147
08/31/2026
414.64
419.04
413.36
413.69
-0.81%
1,313,253
08/28/2026
422.98
425.59
415.75
417.05
-0.36%
1,000,918
08/27/2026
423.83
425.78
417.15
418.57
-1.83%
975,117
08/26/2026
426.71
432.70
423.72
426.37
-0.37%
1,318,428
08/25/2026
426.18
429.81
425.11
427.97
-0.11%
790,218
08/24/2026
432.45
435.70
426.44
428.45
+0.01%
1,323,574
08/21/2026
408.81
430.61
408.19
428.40
+5.64%
2,058,154
08/20/2026
402.61
410.38
402.61
405.52
-0.19%
1,063,639
08/19/2026
410.32
421.22
406.06
406.30
-1.14%
1,436,621
08/18/2026
408.30
417.22
405.40
410.97
+1.67%
1,450,017
08/17/2026
400.26
406.57
399.26
404.23
+0.07%
1,005,651
08/14/2026
409.70
411.93
403.04
403.94
-1.71%
936,783
08/13/2026
413.83
415.08
404.52
410.98
-0.69%
1,079,851
08/12/2026
407.25
416.36
405.91
413.83
+0.77%
1,172,082
08/11/2026
411.61
418.56
409.00
410.68
-0.63%
1,122,075
08/10/2026
409.28
415.66
407.10
413.27
+0.16%
1,036,322
08/07/2026
403.56
413.71
400.83
412.60
+1.09%
1,071,806
08/06/2026
411.24
414.96
404.58
408.14
-0.18%
986,692
08/05/2026
400.64
410.69
399.01
408.89
+2.22%
1,124,613
08/04/2026
401.21
403.18
394.83
399.99
-1.45%
1,318,797
08/03/2026
403.97
414.86
401.54
405.86
+1.00%
1,176,745
07/31/2026
394.77
403.78
390.66
401.85
+1.72%
1,256,346
07/30/2026
401.91
406.01
394.01
395.06
-3.04%
1,244,392
07/29/2026
417.34
420.53
405.01
407.43
-2.39%
1,850,276
07/28/2026
395.49
418.45
391.42
417.42
+7.33%
2,925,403
07/27/2026
382.92
391.94
382.92
388.90
+1.94%
1,979,791
07/24/2026
380.83
398.27
375.79
381.49
+1.51%
2,703,469
07/24/2026
$7.59 Earnings
07/23/2026
369.41
377.56
369.32
375.81
+1.25%
1,481,609
07/22/2026
372.57
376.31
370.67
371.19
-0.33%
842,317
07/21/2026
368.22
373.49
365.84
372.40
+0.72%
1,364,838
07/20/2026
372.75
376.09
367.32
369.74
-0.20%
1,498,646
07/17/2026
383.97
385.55
370.44
370.50
-3.77%
1,544,259
07/16/2026
378.30
390.73
376.31
385.03
+1.82%
1,922,949
07/15/2026
362.33
379.93
362.33
378.15
+4.19%
2,179,594
07/14/2026
353.70
372.24
353.34
362.93
-6.95%
4,227,658
07/13/2026
403.26
410.07
389.24
390.02
-3.90%
2,336,010
07/10/2026
410.62
413.42
399.45
405.84
-0.59%
1,651,236
07/09/2026
407.87
411.70
401.27
408.26
-0.39%
1,048,281
07/08/2026
418.11
418.11
406.09
409.85
-2.95%
1,650,381
07/07/2026
420.72
428.75
418.66
422.33
+1.45%
1,466,496
07/06/2026
413.37
417.53
409.48
416.30
+1.60%
1,274,525
07/02/2026
396.27
415.77
394.37
409.74
+4.39%
1,628,883
07/01/2026
389.05
393.42
387.30
392.52
+0.86%
1,177,277
06/30/2026
391.68
392.48
383.29
389.17
-0.62%
1,238,993
06/29/2026
394.27
394.30
388.85
391.61
+0.17%
1,225,144
06/26/2026
388.12
393.40
386.51
390.96
+1.22%
2,208,312
06/25/2026
384.04
390.28
383.94
386.23
-0.21%
1,145,965
06/24/2026
385.81
392.28
383.84
387.05
+0.22%
1,232,607
06/23/2026
383.45
389.12
380.32
386.21
+2.63%
1,107,505
06/22/2026
372.73
376.30
368.73
376.30
+0.49%
1,632,624
06/18/2026
389.13
391.13
373.62
374.48
-3.35%
2,656,949
06/17/2026
393.45
398.13
382.59
387.45
-2.21%
1,462,342
06/16/2026
389.99
398.64
389.24
396.20
+1.99%
1,499,616
06/16/2026
$0.78 Dividend
06/15/2026
390.50
391.49
383.65
388.47
+0.72%
1,883,839
06/12/2026
379.14
388.46
377.32
385.69
+2.29%
1,811,066
06/11/2026
373.52
379.16
372.37
377.06
+1.38%
1,672,273
06/10/2026
376.12
379.25
369.69
371.91
-0.42%
1,920,493
06/09/2026
364.54
373.46
364.28
373.46
+3.76%
1,663,422
06/08/2026
367.63
372.02
355.52
359.93
-2.90%
1,610,925
06/05/2026
364.08
372.57
361.94
370.70
+2.85%
2,185,873
06/04/2026
363.90
367.83
359.01
360.44
-0.39%
1,891,483
06/03/2026
361.60
365.90
357.55
361.84
-1.12%
2,210,844
06/02/2026
370.00
374.56
362.89
365.94
-0.97%
2,002,639
06/01/2026
369.58
374.12
366.02
369.54
-2.00%
2,397,619
05/29/2026
381.16
386.36
375.07
377.09
-1.52%
2,352,687
05/28/2026
387.67
390.46
379.94
382.92
-1.98%
1,603,265
05/27/2026
393.96
400.12
389.69
390.65
-0.07%
975,737
05/26/2026
388.11
393.75
386.52
390.91
-0.42%
1,091,652
05/22/2026
392.49
396.02
386.75
392.56
+0.38%
1,110,247
05/21/2026
386.51
395.09
384.53
391.05
-1.04%
2,356,476
05/20/2026
402.50
403.19
393.23
395.15
-1.98%
2,217,336
05/19/2026
413.10
415.69
397.42
403.14
-4.28%
2,695,813
05/18/2026
423.19
429.23
420.52
421.17
-0.05%
1,423,618
05/15/2026
433.70
435.32
420.92
421.38
-2.24%
1,156,114
05/14/2026
427.34
432.63
426.25
431.04
+1.21%
933,371