Get the Stockscreener App
471.16
1.43%
-5.9664
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 December 29, 2025, is $471.16.
- Hca Healthcare Inc all-time high stock price is $520.00, occurred on November 26, 2025.
- 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 973.02% to $471.16 now.
- The 52-week high stock price for HCA is $520.00, representing a 10.37% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for HCA is $289.98, indicating a -38.45% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 29, 2025 | $477.5 | $468.8 | $8.65 | 366,543.0 | -1.42% |
| Dec 26, 2025 | $478.9 | $472.0 | $6.91 | 437,633.0 | +0.65% |
| Dec 24, 2025 | $476.2 | $471.0 | $5.22 | 254,222.0 | +0.00% |
| Dec 23, 2025 | $475.4 | $468.1 | $7.35 | 654,965.0 | +0.43% |
| Dec 22, 2025 | $474.0 | $462.3 | $11.70 | 1,126,714.0 | -0.20% |
| Dec 19, 2025 | $473.3 | $464.1 | $9.21 | 4,001,135.0 | +1.38% |
| Dec 18, 2025 | $477.8 | $465.3 | $12.45 | 1,407,384.0 | -1.12% |
| Dec 17, 2025 | $472.0 | $461.0 | $10.99 | 1,201,853.0 | +0.44% |
| Dec 16, 2025 | $480.9 | $463.9 | $16.93 | 1,427,626.0 | -1.51% |
| Dec 15, 2025 | $477.1 | $470.0 | $7.06 | 1,416,983.0 | -1.61% |
| Dec 12, 2025 | $485.2 | $478.7 | $6.52 | 854,063.0 | +0.50% |
| Dec 11, 2025 | $482.6 | $468.7 | $13.86 | 990,987.0 | +2.91% |
| Dec 10, 2025 | $488.0 | $466.2 | $21.81 | 2,227,121.0 | -4.05% |
| Dec 09, 2025 | $491.2 | $482.3 | $8.91 | 993,067.0 | +0.69% |
| Dec 08, 2025 | $490.1 | $483.2 | $6.82 | 1,072,049.0 | -0.32% |
| Dec 05, 2025 | $491.1 | $483.7 | $7.40 | 945,589.0 | -0.20% |
| Dec 04, 2025 | $491.6 | $483.4 | $8.17 | 1,631,773.0 | +0.18% |
| Dec 03, 2025 | $501.7 | $485.4 | $16.29 | 1,875,424.0 | -2.71% |
| Dec 02, 2025 | $508.3 | $497.3 | $10.97 | 1,134,546.0 | -0.53% |
| Dec 01, 2025 | $512.2 | $502.4 | $9.77 | 1,144,441.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $512.2 | $461.0 | $51.17 | 25,164,118.0 | -7.46% |
| 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% |
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% |
0.27%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):