Get the Stockscreener App
507.19
0.41%
2.07
After Hours:
507.19
Overview
News
Price History
Option Chain
Financials
Why HCA Down?
Discussions
Forecast
Dividend History
Hca Healthcare Inc Stock (HCA) Price History
The historical daily chart and data for Hca Healthcare Inc stock (HCA), show that the latest closing stock price as of April 09, 2026, is $507.19.
- Hca Healthcare Inc all-time high stock price is $556.52, occurred on March 12, 2026.
- The lowest Hca Healthcare Inc stock price recorded was $43.91 on August 24, 2015. Since then, Hca Healthcare Inc's stock price has risen over 1,055% to $507.19 now.
- The 52-week high stock price for HCA is $556.52, representing a 9.73% increase from the current share price, occurred on March 12, 2026.
- The 52-week low stock price for HCA is $314.43, indicating a -38.01% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Hca Healthcare Inc (HCA) stock in the beginning of 2025 was $254.14. The stock closed the year at $239.96, a loss of over -5.58% for the year.
The table below shows more information about HCA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2026 | $512.1 | $501.5 | $10.65 | 664,178.0 | +0.41% |
| Apr 08, 2026 | $506.3 | $494.8 | $11.52 | 961,816.0 | +3.17% |
| Apr 07, 2026 | $494.1 | $482.7 | $11.45 | 1,090,689.0 | +1.17% |
| Apr 06, 2026 | $484.0 | $468.8 | $15.23 | 758,239.0 | +2.56% |
| Apr 02, 2026 | $475.8 | $459.2 | $16.55 | 902,815.0 | -0.61% |
| Apr 01, 2026 | $477.9 | $470.1 | $7.81 | 692,712.0 | +0.32% |
| Mar 31, 2026 | $474.7 | $461.9 | $12.83 | 943,082.0 | +1.16% |
| Mar 30, 2026 | $476.8 | $467.3 | $9.46 | 875,161.0 | -0.85% |
| Mar 27, 2026 | $481.4 | $468.7 | $12.74 | 793,480.0 | -1.76% |
| Mar 26, 2026 | $488.5 | $478.6 | $9.93 | 619,033.0 | -0.76% |
| Mar 25, 2026 | $488.6 | $478.0 | $10.67 | 922,297.0 | -0.35% |
| Mar 24, 2026 | $493.2 | $474.8 | $18.46 | 1,364,415.0 | -1.79% |
| Mar 23, 2026 | $502.1 | $493.6 | $8.52 | 1,274,717.0 | +0.14% |
| Mar 20, 2026 | $501.8 | $490.6 | $11.26 | 2,119,729.0 | -1.15% |
| Mar 19, 2026 | $506.5 | $495.3 | $11.20 | 1,165,475.0 | -0.48% |
| Mar 18, 2026 | $514.0 | $498.8 | $15.22 | 976,964.0 | -1.53% |
| Mar 17, 2026 | $529.8 | $500.2 | $29.60 | 1,506,784.0 | -2.92% |
| Mar 16, 2026 | $537.4 | $524.9 | $12.51 | 852,364.0 | -1.46% |
| Mar 13, 2026 | $541.8 | $532.8 | $9.01 | 926,146.0 | +0.07% |
| Mar 12, 2026 | $556.5 | $531.4 | $25.10 | 1,514,805.0 | -0.87% |
| Mar 11, 2026 | $540.1 | $532.5 | $7.63 | 996,995.0 | -0.07% |
Hca Healthcare Inc Stock (HCA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hca Healthcare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hca Healthcare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hca Healthcare Inc Stock (HCA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $512.1 | $459.2 | $52.92 | 5,734,627.0 | +7.17% |
| Mar, 2026 | $556.5 | $461.9 | $94.64 | 23,557,802.0 | -10.66% |
| Feb, 2026 | $552.9 | $488.5 | $64.38 | 22,184,825.0 | +8.49% |
| Jan, 2026 | $527.6 | $461.4 | $66.11 | 22,893,347.0 | +4.59% |
Hca Healthcare Inc Stock (HCA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $512.2 | $461.0 | $51.17 | 26,082,945.0 | -6.89% |
| Nov, 2025 | $520.0 | $443.9 | $76.13 | 25,202,978.0 | +10.57% |
| Oct, 2025 | $478.2 | $407.7 | $70.49 | 31,748,233.0 | +7.86% |
| Sep, 2025 | $429.4 | $385.6 | $43.85 | 27,240,335.0 | +5.51% |
| Aug, 2025 | $412.0 | $353.4 | $58.61 | 23,476,117.0 | +14.12% |
| Jul, 2025 | $391.0 | $330.0 | $61.00 | 34,149,276.0 | -7.60% |
| Jun, 2025 | $388.6 | $350.7 | $37.85 | 28,623,398.0 | +0.45% |
| May, 2025 | $388.4 | $341.0 | $47.43 | 31,817,359.0 | +10.52% |
| Apr, 2025 | $353.4 | $314.4 | $38.92 | 36,461,616.0 | -0.14% |
| Mar, 2025 | $348.4 | $307.4 | $41.04 | 29,943,205.0 | +12.81% |
| Feb, 2025 | $340.2 | $295.0 | $45.18 | 32,613,486.0 | -7.16% |
| Jan, 2025 | $337.7 | $290.0 | $47.69 | 33,536,745.0 | +9.92% |
Hca Healthcare Inc Stock (HCA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $333.0 | $296.6 | $36.40 | 25,213,604.0 | -8.80% |
| Nov, 2024 | $368.4 | $319.5 | $48.91 | 30,124,350.0 | -8.79% |
| Oct, 2024 | $417.1 | $355.3 | $61.87 | 31,203,499.0 | -11.73% |
| Sep, 2024 | $409.4 | $379.3 | $30.16 | 23,003,927.0 | +2.74% |
| Aug, 2024 | $395.9 | $342.1 | $53.77 | 19,210,019.0 | +8.96% |
| Jul, 2024 | $366.1 | $312.6 | $53.46 | 33,365,331.0 | +13.00% |
| Jun, 2024 | $344.2 | $319.3 | $24.86 | 19,627,755.0 | -5.44% |
| May, 2024 | $340.0 | $307.1 | $32.92 | 21,910,515.0 | +9.66% |
| Apr, 2024 | $335.8 | $293.0 | $42.86 | 24,679,901.0 | -7.11% |
| Mar, 2024 | $334.5 | $308.5 | $26.02 | 19,692,274.0 | +7.00% |
| Feb, 2024 | $318.3 | $301.8 | $16.47 | 20,156,158.0 | +2.23% |
| Jan, 2024 | $309.3 | $268.8 | $40.53 | 26,574,546.0 | +12.64% |
1.27%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):