324.62
price up icon2.21%   7.01
after-market After Hours: 330.00 5.38 +1.66%
loading

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 22, 2025, is $324.62.
  • Hca Healthcare Inc all-time high stock price is $417.14, occurred on October 18, 2024.
  • 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 639.28% to $324.62 now.
  • The 52-week high stock price for HCA is $417.14, representing a 28.50% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for HCA is $289.98, indicating a -10.67% decrease from the current share price, occurred on January 03, 2025.
  • The closing price of Hca Healthcare Inc (HCA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 22, 2025 $324.9 $317.5 $7.38 1,432,226.0 +2.21%
Apr 21, 2025 $334.9 $314.4 $20.50 1,650,307.0 -5.19%
Apr 17, 2025 $338.8 $331.1 $7.71 1,813,232.0 +1.21%
Apr 16, 2025 $337.3 $329.1 $8.18 1,194,290.0 -1.36%
Apr 15, 2025 $341.4 $335.3 $6.13 1,011,426.0 -1.49%
Apr 14, 2025 $341.2 $332.5 $8.63 1,172,295.0 +2.17%
Apr 11, 2025 $336.5 $324.5 $12.08 1,677,423.0 -0.48%
Apr 10, 2025 $342.2 $324.4 $17.77 2,129,144.0 -1.05%
Apr 09, 2025 $344.8 $322.0 $22.75 2,904,132.0 +1.91%
Apr 08, 2025 $345.5 $328.0 $17.46 1,788,429.0 +0.77%
Apr 07, 2025 $335.4 $318.5 $16.94 1,999,041.0 -0.61%
Apr 04, 2025 $348.7 $330.3 $18.38 2,518,698.0 -5.01%
Apr 03, 2025 $353.4 $345.1 $8.23 1,946,754.0 +0.61%
Apr 02, 2025 $348.6 $342.1 $6.50 1,249,280.0 +0.38%
Apr 01, 2025 $348.0 $342.8 $5.22 1,226,312.0 +0.05%
Mar 31, 2025 $348.4 $339.6 $8.81 1,569,407.0 +0.99%
Mar 28, 2025 $345.0 $340.6 $4.33 1,114,116.0 -0.05%
Mar 27, 2025 $343.7 $333.6 $10.05 1,259,795.0 +1.50%
Mar 26, 2025 $340.5 $332.8 $7.66 1,057,178.0 +0.25%
Mar 25, 2025 $342.7 $332.9 $9.85 1,294,310.0 +0.78%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $353.4 $314.4 $38.92 27,145,215.0 -6.06%
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%

Hca Healthcare Inc Stock (HCA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $276.8 $250.0 $26.78 23,721,691.0 +8.06%
Nov, 2023 $254.1 $223.7 $30.38 31,263,958.0 +10.76%
Oct, 2023 $254.3 $216.0 $38.33 30,540,465.0 -8.07%
Sep, 2023 $281.0 $243.6 $37.42 26,265,744.0 -11.29%
Aug, 2023 $281.8 $264.3 $17.49 23,146,000.0 +1.65%
Jul, 2023 $301.4 $265.1 $36.25 30,703,321.0 -10.11%
Jun, 2023 $304.9 $263.7 $41.17 26,412,312.0 +14.87%
May, 2023 $289.7 $259.2 $30.52 24,853,911.0 -8.05%
Apr, 2023 $294.0 $261.4 $32.63 29,066,200.0 +8.97%
Mar, 2023 $263.7 $240.0 $23.68 26,848,975.0 +8.31%
Feb, 2023 $264.6 $241.9 $22.68 21,723,131.0 -4.56%
Jan, 2023 $269.1 $239.4 $29.65 30,158,826.0 +6.30%
medical_care_facilities FMS
$23.99
price up icon 2.00%
medical_care_facilities DVA
$134.97
price up icon 1.10%
medical_care_facilities UHS
$161.30
price up icon 2.71%
medical_care_facilities THC
$114.68
price up icon 3.87%
medical_care_facilities EHC
$99.00
price up icon 3.00%
Cap:     |  Volume (24h):