NYSE - Delayed Quote USD

HCA Healthcare, Inc. (HCA)

314.12 -4.90 (-1.54%)
At close: April 25 at 4:00 PM EDT
319.00 +4.88 (+1.55%)
After hours: April 25 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 321.40 322.26 312.13 314.12 314.12 1,584,600
Apr 24, 2024 318.83 322.00 317.70 319.02 319.02 835,600
Apr 23, 2024 312.35 320.22 312.35 319.43 319.43 1,183,400
Apr 22, 2024 307.26 313.10 307.01 310.31 310.31 1,131,400
Apr 19, 2024 298.64 305.91 297.35 305.11 305.11 1,536,200
Apr 18, 2024 303.01 304.61 292.97 297.00 297.00 2,767,400
Apr 17, 2024 315.48 315.55 310.15 311.03 311.03 1,511,000
Apr 16, 2024 323.36 323.36 311.90 313.89 313.89 1,623,100
Apr 15, 2024 327.73 329.93 321.18 322.63 322.63 731,900
Apr 12, 2024 326.16 329.11 320.64 322.82 322.82 994,900
Apr 11, 2024 329.26 329.52 324.21 327.25 327.25 643,400
Apr 10, 2024 326.25 329.24 324.63 327.76 327.76 735,200
Apr 9, 2024 329.00 329.43 325.29 328.89 328.89 667,200
Apr 8, 2024 326.49 329.40 325.08 328.02 328.02 1,063,600
Apr 5, 2024 326.22 329.55 326.22 328.80 328.80 604,400
Apr 4, 2024 334.50 335.83 324.51 325.17 325.17 749,500
Apr 3, 2024 329.12 332.66 328.95 332.20 332.20 791,700
Apr 2, 2024 329.04 329.64 325.53 329.35 329.35 904,600
Apr 1, 2024 332.32 332.53 327.68 330.11 330.11 850,500
Mar 28, 2024 332.76 334.49 330.74 333.53 333.53 812,700
Mar 27, 2024 331.02 332.58 329.46 331.69 331.69 1,032,000
Mar 26, 2024 326.75 330.37 326.20 327.71 327.71 891,300
Mar 25, 2024 330.00 331.57 327.26 327.32 327.32 755,700
Mar 22, 2024 328.75 330.69 327.46 329.94 329.94 710,100
Mar 21, 2024 329.23 334.03 328.57 328.85 328.85 1,041,100
Mar 20, 2024 330.25 331.40 328.57 328.86 328.86 828,200
Mar 19, 2024 328.50 330.72 327.70 330.48 330.48 916,800
Mar 18, 2024 321.97 328.17 321.70 327.17 327.17 829,500
Mar 15, 2024 318.90 323.67 318.90 321.97 321.97 1,231,000
Mar 14, 2024 0.66 Dividend
Mar 14, 2024 321.74 325.05 319.25 324.78 324.78 1,058,200
Mar 13, 2024 323.75 325.20 321.23 321.90 321.24 969,700
Mar 12, 2024 320.75 326.23 319.09 323.55 322.89 1,048,700
Mar 11, 2024 323.67 325.04 317.00 321.25 320.59 1,043,900
Mar 8, 2024 324.45 328.74 324.45 325.37 324.70 708,700
Mar 7, 2024 325.31 328.69 324.29 324.66 323.99 966,800
Mar 6, 2024 317.30 324.17 316.75 323.40 322.74 1,914,000
Mar 5, 2024 315.00 317.86 312.54 315.54 314.89 987,400
Mar 4, 2024 312.55 314.70 310.72 314.08 313.44 750,600
Mar 1, 2024 311.59 313.99 308.47 311.98 311.34 1,212,000
Feb 29, 2024 313.96 314.03 309.57 311.70 311.06 1,479,200
Feb 28, 2024 314.62 316.72 309.74 312.06 311.42 738,700
Feb 27, 2024 312.89 315.00 311.59 314.00 313.36 620,100
Feb 26, 2024 316.00 316.50 313.08 313.20 312.56 858,300
Feb 23, 2024 313.75 316.98 313.75 315.36 314.71 787,200
Feb 22, 2024 311.02 318.30 309.57 312.84 312.20 1,618,000
Feb 21, 2024 307.50 311.83 307.50 311.62 310.98 572,800
Feb 20, 2024 306.68 309.86 306.68 308.58 307.95 774,900
Feb 16, 2024 307.24 311.35 306.62 308.55 307.92 869,100
Feb 15, 2024 306.89 309.31 305.81 307.66 307.03 839,700
Feb 14, 2024 306.15 307.35 303.82 305.43 304.80 936,100
Feb 13, 2024 306.04 308.01 301.83 304.54 303.92 996,800
Feb 12, 2024 306.00 311.48 303.47 310.16 309.52 1,367,700
Feb 9, 2024 305.62 307.51 305.49 306.32 305.69 770,400
Feb 8, 2024 307.06 307.71 302.11 305.46 304.83 899,500
Feb 7, 2024 307.66 310.18 306.24 307.28 306.65 890,800
Feb 6, 2024 310.63 312.49 304.97 306.82 306.19 1,261,300
Feb 5, 2024 308.79 312.51 308.09 310.62 309.98 861,900
Feb 2, 2024 313.00 313.00 307.15 309.42 308.79 1,280,100
Feb 1, 2024 303.35 314.82 303.35 314.66 314.01 1,739,800
Jan 31, 2024 303.42 309.33 302.39 304.90 304.27 2,555,800
Jan 30, 2024 300.00 304.95 296.12 301.59 300.97 2,483,200
Jan 29, 2024 282.42 287.19 281.61 286.73 286.14 1,742,800
Jan 26, 2024 287.49 288.20 281.94 283.43 282.85 929,900
Jan 25, 2024 280.29 286.21 279.93 286.02 285.43 1,438,800
Jan 24, 2024 285.15 286.49 278.68 278.93 278.36 1,435,700
Jan 23, 2024 288.75 291.36 283.67 284.91 284.33 1,992,000
Jan 22, 2024 288.59 290.97 287.03 288.31 287.72 1,769,000
Jan 19, 2024 286.09 288.09 283.42 287.77 287.18 1,212,200
Jan 18, 2024 279.01 285.87 278.50 284.82 284.24 1,316,700
Jan 17, 2024 278.65 281.94 276.50 277.88 277.31 737,400
Jan 16, 2024 280.66 282.21 279.41 280.82 280.24 841,600
Jan 12, 2024 284.65 287.23 280.94 282.19 281.61 899,900
Jan 11, 2024 282.50 283.95 281.28 282.53 281.95 869,800
Jan 10, 2024 278.95 283.10 278.26 282.50 281.92 890,900
Jan 9, 2024 280.28 281.75 278.85 279.33 278.76 764,400
Jan 8, 2024 276.85 281.69 276.57 281.49 280.91 834,700
Jan 5, 2024 272.87 278.85 272.82 275.84 275.27 822,700
Jan 4, 2024 271.86 276.75 271.13 273.10 272.54 832,900
Jan 3, 2024 273.93 275.59 270.77 272.08 271.52 1,158,700
Jan 2, 2024 269.50 275.43 268.80 275.32 274.76 1,065,800
Dec 29, 2023 269.89 272.29 269.71 270.68 270.13 629,400
Dec 28, 2023 270.99 272.60 270.29 270.48 269.93 542,300
Dec 27, 2023 271.19 271.89 270.07 271.22 270.66 517,100
Dec 26, 2023 270.33 273.07 269.80 271.70 271.14 509,400
Dec 22, 2023 269.78 270.92 268.01 269.99 269.44 569,500
Dec 21, 2023 265.81 268.97 265.76 268.75 268.20 737,200
Dec 20, 2023 269.19 270.35 263.22 263.47 262.93 1,019,800
Dec 19, 2023 267.94 269.26 266.30 269.18 268.63 1,478,300
Dec 18, 2023 271.44 271.44 266.82 267.18 266.63 881,800
Dec 15, 2023 274.47 274.65 268.84 270.39 269.84 2,794,300
Dec 14, 2023 271.23 276.78 271.21 275.85 275.28 2,410,000
Dec 13, 2023 0.60 Dividend
Dec 13, 2023 262.99 268.75 261.31 268.27 267.72 1,417,300
Dec 12, 2023 262.69 263.70 260.79 263.00 261.86 1,373,200
Dec 11, 2023 256.11 262.18 255.73 262.02 260.89 1,484,800
Dec 8, 2023 254.24 258.15 253.27 257.53 256.42 1,552,500
Dec 7, 2023 253.69 254.43 252.85 253.95 252.85 900,100
Dec 6, 2023 253.28 255.06 251.55 252.39 251.30 1,079,900
Dec 5, 2023 255.84 256.39 252.36 252.51 251.42 981,700
Dec 4, 2023 250.68 257.45 250.67 257.14 256.03 2,000,400
Dec 1, 2023 250.47 253.56 250.00 252.36 251.27 980,500
Nov 30, 2023 248.76 250.54 246.60 250.48 249.40 1,792,800
Nov 29, 2023 248.71 250.57 247.72 249.08 248.00 1,401,000
Nov 28, 2023 250.50 251.54 245.84 246.65 245.58 1,546,200
Nov 27, 2023 251.11 253.22 250.82 251.37 250.28 1,146,000
Nov 24, 2023 253.70 254.11 251.37 252.18 251.09 435,500
Nov 22, 2023 250.38 253.43 249.26 253.01 251.92 1,112,600
Nov 21, 2023 247.84 250.31 247.67 248.56 247.48 1,169,000
Nov 20, 2023 245.03 250.71 245.03 248.41 247.34 1,636,400
Nov 17, 2023 243.50 250.33 243.50 246.38 245.31 3,050,100
Nov 16, 2023 240.58 242.04 238.82 240.42 239.38 1,676,600
Nov 15, 2023 237.57 244.84 237.57 241.07 240.03 1,949,900
Nov 14, 2023 238.19 239.89 233.23 237.58 236.55 1,810,800
Nov 13, 2023 233.52 235.76 229.28 229.99 228.99 1,798,200
Nov 10, 2023 228.65 234.43 226.48 232.82 231.81 1,536,000
Nov 9, 2023 234.00 236.00 227.31 227.56 226.58 1,279,600
Nov 8, 2023 234.28 236.18 231.43 231.55 230.55 1,424,600
Nov 7, 2023 231.35 234.16 230.51 233.11 232.10 1,387,400
Nov 6, 2023 231.48 231.99 226.44 231.00 230.00 1,610,300
Nov 3, 2023 231.01 234.27 230.30 230.84 229.84 1,250,300
Nov 2, 2023 225.77 228.73 225.32 227.92 226.93 1,128,500
Nov 1, 2023 225.00 226.22 223.73 225.36 224.38 1,158,100
Oct 31, 2023 224.10 227.03 224.10 226.14 225.16 1,433,500
Oct 30, 2023 226.55 227.18 222.23 223.34 222.37 1,442,700
Oct 27, 2023 223.57 227.83 220.55 225.29 224.32 1,320,400
Oct 26, 2023 223.76 227.04 221.40 221.81 220.85 1,548,100
Oct 25, 2023 230.00 231.43 224.81 225.36 224.38 1,565,400
Oct 24, 2023 218.75 232.59 215.96 230.12 229.12 3,636,500
Oct 23, 2023 240.91 244.24 240.51 240.94 239.90 1,282,500
Oct 20, 2023 246.09 247.16 240.96 241.13 240.09 1,166,300
Oct 19, 2023 243.42 247.56 242.97 244.05 242.99 1,124,600
Oct 18, 2023 243.35 245.89 242.43 242.51 241.46 1,153,900
Oct 17, 2023 238.12 245.00 237.80 243.97 242.91 1,216,800
Oct 16, 2023 238.90 240.19 237.49 239.42 238.38 1,437,600
Oct 13, 2023 235.88 238.78 234.30 237.42 236.39 1,177,900
Oct 12, 2023 244.69 245.58 234.46 234.97 233.95 2,002,900
Oct 11, 2023 251.73 251.73 240.93 244.07 243.01 1,720,200
Oct 10, 2023 249.07 254.29 249.07 253.07 251.97 1,085,300
Oct 9, 2023 246.16 249.30 244.13 248.95 247.87 795,400
Oct 6, 2023 244.65 247.36 241.77 245.38 244.32 1,011,700
Oct 5, 2023 244.00 247.00 242.53 245.43 244.37 896,400
Oct 4, 2023 245.51 245.66 239.94 243.36 242.31 1,290,400
Oct 3, 2023 246.00 246.18 242.57 243.98 242.92 1,004,200
Oct 2, 2023 245.60 247.40 244.19 247.21 246.14 1,294,700
Sep 29, 2023 250.93 250.93 244.80 245.98 244.92 1,529,100
Sep 28, 2023 247.78 252.62 247.19 250.65 249.57 1,065,300
Sep 27, 2023 249.15 251.76 243.58 247.26 246.19 1,308,900
Sep 26, 2023 253.26 254.42 248.42 248.46 247.38 1,540,300
Sep 25, 2023 251.42 254.93 250.76 254.52 253.42 726,700
Sep 22, 2023 253.17 254.37 251.35 252.27 251.18 818,300
Sep 21, 2023 252.77 255.28 252.67 253.44 252.34 1,188,800
Sep 20, 2023 255.85 256.55 253.66 254.21 253.11 1,084,300
Sep 19, 2023 255.93 257.50 252.72 254.29 253.19 1,089,700
Sep 18, 2023 255.68 257.33 253.94 255.71 254.60 1,387,500
Sep 15, 2023 258.59 262.61 252.32 256.28 255.17 4,372,400
Sep 14, 2023 0.60 Dividend
Sep 14, 2023 263.95 264.46 261.05 263.58 262.44 867,000
Sep 13, 2023 260.27 262.77 259.89 262.49 260.76 1,422,000
Sep 12, 2023 271.15 272.66 260.79 260.87 259.15 1,591,600
Sep 11, 2023 273.79 274.21 272.05 272.48 270.68 1,042,600
Sep 8, 2023 271.89 277.21 271.79 273.58 271.77 990,900
Sep 7, 2023 274.50 275.89 271.37 271.89 270.09 1,260,200
Sep 6, 2023 273.83 276.50 273.29 274.57 272.76 780,300
Sep 5, 2023 278.89 278.93 271.43 274.25 272.44 1,240,100
Sep 1, 2023 279.10 281.00 278.16 280.81 278.96 966,900
Aug 31, 2023 279.62 280.52 277.26 277.30 275.47 981,000
Aug 30, 2023 280.13 281.79 279.30 279.76 277.91 538,600
Aug 29, 2023 277.79 279.93 276.14 279.35 277.51 694,200
Aug 28, 2023 274.35 277.90 274.00 277.54 275.71 662,200
Aug 25, 2023 273.57 276.32 272.75 273.28 271.48 879,100
Aug 24, 2023 277.00 279.97 272.50 272.59 270.79 1,002,700
Aug 23, 2023 276.92 277.68 275.33 277.17 275.34 833,700
Aug 22, 2023 275.57 277.66 274.32 274.83 273.02 1,628,000
Aug 21, 2023 269.61 275.12 269.44 274.82 273.01 1,264,200
Aug 18, 2023 264.30 269.50 264.30 269.04 267.26 977,900
Aug 17, 2023 266.12 268.73 264.35 265.61 263.86 1,240,200
Aug 16, 2023 269.83 273.00 266.68 267.05 265.29 746,200
Aug 15, 2023 271.00 272.33 268.01 268.77 267.00 949,200
Aug 14, 2023 268.98 270.95 267.50 270.89 269.10 880,900
Aug 11, 2023 267.16 270.76 266.17 269.58 267.80 958,200
Aug 10, 2023 267.05 269.63 266.02 268.05 266.28 1,088,800
Aug 9, 2023 268.59 270.22 266.12 267.10 265.34 1,027,500
Aug 8, 2023 270.93 270.93 265.95 267.61 265.84 1,193,800
Aug 7, 2023 270.00 272.61 269.73 272.58 270.78 952,900
Aug 4, 2023 270.05 271.69 267.81 268.69 266.92 1,159,200
Aug 3, 2023 269.00 273.31 268.56 270.75 268.96 1,091,800
Aug 2, 2023 273.46 275.83 268.35 269.39 267.61 1,168,200
Aug 1, 2023 273.10 277.60 272.51 273.87 272.06 1,273,000
Jul 31, 2023 275.51 275.51 270.21 272.81 271.01 1,600,300
Jul 28, 2023 278.39 278.91 272.10 273.25 271.45 2,011,900
Jul 27, 2023 274.00 276.70 265.12 276.32 274.50 3,025,300
Jul 26, 2023 284.18 287.51 281.82 282.18 280.32 1,943,600
Jul 25, 2023 284.57 286.57 281.78 285.53 283.64 3,057,800
Jul 24, 2023 285.00 287.22 283.73 285.18 283.30 1,031,900
Jul 21, 2023 287.70 289.27 284.85 285.14 283.26 1,027,400
Jul 20, 2023 288.51 290.00 285.15 286.91 285.02 1,738,100
Jul 19, 2023 288.79 290.10 280.48 286.71 284.82 2,637,500
Jul 18, 2023 291.62 293.17 288.39 289.74 287.83 1,549,500
Jul 17, 2023 294.78 295.74 289.80 291.86 289.93 1,800,300
Jul 14, 2023 296.01 300.07 295.17 296.56 294.60 1,214,500
Jul 13, 2023 295.65 299.04 294.07 295.98 294.03 1,262,600
Jul 12, 2023 295.77 296.79 293.58 295.24 293.29 1,275,400
Jul 11, 2023 297.14 297.69 292.92 294.69 292.74 843,300
Jul 10, 2023 291.82 295.96 291.82 295.74 293.79 737,200
Jul 7, 2023 291.80 294.84 290.00 291.49 289.57 929,000
Jul 6, 2023 297.10 299.33 293.44 294.46 292.52 1,206,100
Jul 5, 2023 296.66 300.55 295.95 298.35 296.38 891,000
Jul 3, 2023 300.44 301.37 292.02 297.58 295.62 932,900
Jun 30, 2023 303.94 304.86 301.81 303.48 301.48 1,282,300
Jun 29, 2023 299.00 302.93 298.15 300.44 298.46 954,300
Jun 28, 2023 297.39 299.78 295.83 299.52 297.54 1,226,200
Jun 27, 2023 294.00 298.48 294.00 297.60 295.63 1,164,400
Jun 26, 2023 295.88 296.82 293.65 294.87 292.92 928,400
Jun 23, 2023 292.77 296.98 291.60 295.40 293.45 2,007,500
Jun 22, 2023 286.49 294.47 285.48 294.40 292.46 1,198,000
Jun 21, 2023 284.36 289.20 281.77 286.98 285.09 1,325,600
Jun 20, 2023 289.36 290.65 285.04 285.30 283.42 999,400
Jun 16, 2023 287.60 291.71 287.60 290.08 288.16 2,967,800
Jun 15, 2023 0.60 Dividend
Jun 15, 2023 282.94 287.38 282.32 285.89 284.00 1,251,700
Jun 14, 2023 294.86 296.89 283.42 284.20 281.73 2,195,800
Jun 13, 2023 277.56 281.00 277.12 279.85 277.42 1,096,400
Jun 12, 2023 272.30 276.40 271.71 276.24 273.84 1,166,000
Jun 9, 2023 272.87 275.00 271.62 271.79 269.43 730,000
Jun 8, 2023 274.13 275.20 271.70 273.49 271.11 845,300
Jun 7, 2023 271.80 275.41 267.78 273.53 271.15 1,208,000
Jun 6, 2023 272.53 273.24 266.69 271.19 268.83 1,164,800
Jun 5, 2023 273.41 275.24 272.16 272.23 269.86 999,000
Jun 2, 2023 269.50 275.74 269.46 274.26 271.87 1,037,500
Jun 1, 2023 264.32 268.51 263.69 267.87 265.54 895,100
May 31, 2023 262.10 264.45 259.18 264.19 261.89 1,918,100
May 30, 2023 263.54 268.86 262.61 264.18 261.88 1,102,400
May 26, 2023 264.16 267.43 263.77 264.41 262.11 975,300
May 25, 2023 264.94 266.57 262.56 264.09 261.79 868,700
May 24, 2023 265.43 266.45 262.09 264.90 262.60 1,057,400
May 23, 2023 274.40 274.40 267.02 267.76 265.43 1,168,500
May 22, 2023 282.88 284.78 276.87 277.04 274.63 1,236,300
May 19, 2023 281.47 285.76 280.30 282.47 280.01 1,512,000
May 18, 2023 278.28 282.50 277.72 279.40 276.97 1,490,500
May 17, 2023 277.32 277.47 273.01 275.46 273.06 949,300
May 16, 2023 277.56 280.19 275.51 275.57 273.17 888,900
May 15, 2023 275.94 278.27 275.22 277.52 275.11 769,900
May 12, 2023 278.80 280.27 274.76 275.87 273.47 1,171,800
May 11, 2023 277.94 279.77 275.88 278.10 275.68 1,418,100
May 10, 2023 276.10 280.25 275.41 278.54 276.12 1,029,900
May 9, 2023 276.80 277.14 273.01 274.05 271.67 1,069,300
May 8, 2023 277.02 279.37 276.28 277.78 275.36 934,600
May 5, 2023 279.36 281.65 275.62 278.06 275.64 1,247,900
May 4, 2023 278.63 280.35 275.25 277.63 275.21 1,460,300
May 3, 2023 281.19 282.33 277.66 278.21 275.79 938,100
May 2, 2023 282.69 283.85 277.96 280.54 278.10 1,018,900
May 1, 2023 287.91 289.70 283.43 284.01 281.54 980,400
Apr 28, 2023 282.00 287.46 282.00 287.33 284.83 1,206,400
Apr 27, 2023 278.82 283.84 278.82 282.44 279.98 1,254,500
Apr 26, 2023 282.19 282.19 276.29 278.07 275.65 1,608,200

Related Tickers

THC Tenet Healthcare Corporation
97.51
-0.76%
 
UHS Universal Health Services, Inc.
165.10
-0.48%
 
DVA DaVita Inc.
132.77
+0.02%
 
CYH Community Health Systems, Inc.
3.2500
+7.26%
 
AMN AMN Healthcare Services, Inc.
56.25
-1.64%
 
FMS Fresenius Medical Care AG
20.21
-2.65%
 
OPCH Option Care Health, Inc.
29.29
-2.14%
 
CHE Chemed Corporation
573.34
-7.22%
 
AGL agilon health, inc.
5.13
-3.75%
 
ADUS Addus HomeCare Corporation
91.70
-3.98%