-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
+0.39% -
3 MONTH PERFORMANCE
+21.94% -
6 MONTH PERFORMANCE
+17.50% -
YEAR-TO-DATE PERFORMANCE
+42.77% -
1 YEAR PERFORMANCE
+55.23%
HCA Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $378.48 | $386.30 (2.07%) | $386.62 | $376.03 | 1.19 M | $101.68 B |
| 10/08/2024 | $382.70 | $378.58 (-1.08%) | $385.63 | $370.46 | 1.89 M | $99.65 B |
| 10/07/2024 | $392.21 | $382.53 (-2.47%) | $393.68 | $381.62 | 1.64 M | $100.69 B |
| 10/04/2024 | $394.34 | $394.07 (-0.07%) | $395.34 | $390.40 | 787,900 | $103.73 B |
| 10/03/2024 | $402.91 | $392.46 (-2.59%) | $402.91 | $390.60 | 932,553 | $103.30 B |
| 10/02/2024 | $404.36 | $403.85 (-0.13%) | $407.84 | $402.55 | 999,642 | $106.30 B |
| 10/01/2024 | $405.71 | $405.45 (-0.06%) | $407.32 | $401.87 | 852,064 | $106.72 B |
| 09/30/2024 | $403.15 | $406.43 (0.81%) | $407.09 | $396.00 | 910,800 | $106.98 B |
| 09/27/2024 | $404.37 | $403.28 (-0.27%) | $405.43 | $396.57 | 823,100 | $106.15 B |
| 09/26/2024 | $404.33 | $403.86 (-0.12%) | $406.71 | $400.61 | 857,800 | $106.30 B |
| 09/25/2024 | $403.62 | $405.11 (0.37%) | $406.33 | $401.64 | 824,625 | $106.63 B |
| 09/24/2024 | $403.86 | $401.80 (-0.51%) | $405.99 | $400.61 | 1.00 M | $105.76 B |
| 09/23/2024 | $406.28 | $405.70 (-0.14%) | $409.42 | $404.23 | 957,900 | $106.79 B |
| 09/20/2024 | $402.41 | $404.66 (0.56%) | $405.70 | $398.33 | 3.45 M | $106.51 B |
| 09/19/2024 | $402.85 | $403.52 (0.17%) | $404.65 | $397.81 | 938,100 | $106.21 B |
| 09/18/2024 | $397.45 | $399.89 (0.61%) | $403.76 | $395.19 | 936,100 | $105.26 B |
| 09/17/2024 | $403.52 | $397.50 (-1.49%) | $404.90 | $396.07 | 1.39 M | $104.63 B |
| 09/16/2024 | $397.00 | $403.43 (1.62%) | $404.33 | $395.72 | 922,870 | $106.19 B |
| 09/13/2024 | $390.93 | $394.68 (0.96%) | $395.83 | $390.93 | 876,337 | $103.89 B |
| 09/12/2024 | $385.42 | $391.67 (1.62%) | $392.90 | $385.42 | 1.19 M | $103.09 B |
| 09/11/2024 | $384.85 | $388.65 (0.99%) | $398.25 | $384.74 | 1.82 M | $102.30 B |
| 09/10/2024 | $385.95 | $386.43 (0.12%) | $389.31 | $384.95 | 912,010 | $101.71 B |
| 09/09/2024 | $390.15 | $384.95 (-1.33%) | $390.15 | $379.26 | 1.52 M | $101.32 B |
| 09/06/2024 | $399.00 | $387.98 (-2.76%) | $403.05 | $386.78 | 2.25 M | $102.12 B |
| 09/05/2024 | $393.77 | $397.75 (1.01%) | $398.63 | $391.70 | 903,600 | $104.69 B |
| 09/04/2024 | $396.69 | $394.30 (-0.6%) | $397.16 | $392.12 | 899,100 | $103.79 B |
| 09/03/2024 | $396.00 | $395.83 (-0.04%) | $397.73 | $393.92 | 930,147 | $104.19 B |
| 08/30/2024 | $391.86 | $395.59 (0.95%) | $395.91 | $390.26 | 904,700 | $104.13 B |
| 08/29/2024 | $392.00 | $392.79 (0.2%) | $394.09 | $387.98 | 915,000 | $103.39 B |
| 08/28/2024 | $390.88 | $390.18 (-0.18%) | $392.00 | $388.26 | 592,000 | $102.70 B |
| 08/27/2024 | $388.86 | $390.18 (0.34%) | $391.88 | $387.57 | 762,230 | $102.70 B |
| 08/26/2024 | $389.37 | $388.50 (-0.22%) | $391.34 | $387.62 | 929,492 | $102.26 B |
| 08/23/2024 | $386.58 | $388.78 (0.57%) | $388.82 | $383.85 | 795,400 | $102.33 B |
| 08/22/2024 | $378.80 | $383.12 (1.14%) | $383.87 | $378.80 | 979,207 | $100.84 B |
| 08/21/2024 | $375.17 | $376.67 (0.4%) | $379.52 | $374.49 | 721,932 | $99.15 B |
| 08/20/2024 | $375.02 | $375.31 (0.08%) | $377.88 | $373.59 | 688,800 | $98.79 B |
| 08/19/2024 | $373.77 | $374.21 (0.12%) | $375.81 | $372.34 | 515,500 | $98.50 B |
| 08/16/2024 | $372.12 | $373.77 (0.44%) | $375.33 | $371.33 | 734,600 | $98.38 B |
| 08/15/2024 | $374.89 | $371.89 (-0.8%) | $375.64 | $368.91 | 773,146 | $97.89 B |
| 08/14/2024 | $370.00 | $371.58 (0.43%) | $374.71 | $369.85 | 1.02 M | $97.81 B |
| 08/13/2024 | $363.00 | $368.86 (1.61%) | $369.27 | $361.41 | 884,552 | $97.09 B |
| 08/12/2024 | $360.32 | $361.40 (0.3%) | $362.97 | $358.50 | 808,100 | $95.13 B |
| 08/09/2024 | $360.72 | $360.90 (0.05%) | $361.85 | $356.96 | 624,240 | $94.99 B |
| 08/08/2024 | $352.37 | $360.67 (2.36%) | $360.86 | $352.37 | 811,503 | $94.93 B |
| 08/07/2024 | $355.41 | $352.27 (-0.88%) | $359.75 | $351.10 | 824,100 | $92.72 B |
| 08/06/2024 | $351.34 | $352.93 (0.45%) | $358.32 | $348.91 | 1.21 M | $92.90 B |
| 08/05/2024 | $349.61 | $350.18 (0.16%) | $352.70 | $342.14 | 1.42 M | $92.17 B |
| 08/02/2024 | $362.89 | $356.36 (-1.8%) | $365.45 | $352.82 | 1.60 M | $93.80 B |
| 08/01/2024 | $364.11 | $363.12 (-0.27%) | $369.41 | $360.93 | 1.39 M | $95.58 B |
| 07/31/2024 | $363.05 | $363.05 (0%) | $366.10 | $358.12 | 1.24 M | $95.56 B |
| 07/30/2024 | $358.65 | $361.35 (0.75%) | $364.19 | $358.12 | 1.05 M | $95.11 B |
| 07/29/2024 | $355.53 | $358.73 (0.9%) | $361.12 | $353.95 | 1.20 M | $94.42 B |
| 07/26/2024 | $356.00 | $354.78 (-0.34%) | $356.09 | $351.18 | 1.22 M | $93.38 B |
| 07/25/2024 | $343.94 | $352.79 (2.57%) | $356.30 | $343.94 | 2.15 M | $92.86 B |
| 07/24/2024 | $344.20 | $343.94 (-0.08%) | $344.95 | $337.16 | 1.97 M | $90.53 B |
| 07/23/2024 | $346.50 | $340.17 (-1.83%) | $348.00 | $334.38 | 2.77 M | $89.54 B |
| 07/22/2024 | $323.18 | $325.38 (0.68%) | $331.04 | $320.30 | 1.57 M | $85.65 B |
| 07/19/2024 | $324.21 | $322.16 (-0.63%) | $325.97 | $321.64 | 1.24 M | $84.80 B |
| 07/18/2024 | $322.53 | $321.73 (-0.25%) | $327.64 | $319.23 | 1.54 M | $84.68 B |
| 07/17/2024 | $317.90 | $322.98 (1.6%) | $330.84 | $317.43 | 1.98 M | $85.01 B |
| 07/16/2024 | $318.81 | $318.91 (0.03%) | $322.03 | $314.29 | 1.85 M | $83.94 B |
| 07/15/2024 | $314.80 | $316.98 (0.69%) | $322.37 | $313.82 | 1.69 M | $83.43 B |
| 07/12/2024 | $318.79 | $324.32 (1.73%) | $326.04 | $317.19 | 1.24 M | $85.37 B |
| 07/11/2024 | $316.12 | $317.51 (0.44%) | $320.00 | $312.67 | 1.67 M | $83.57 B |
| 07/10/2024 | $319.37 | $315.35 (-1.26%) | $319.37 | $312.64 | 1.43 M | $83.01 B |
| 07/09/2024 | $316.76 | $316.91 (0.05%) | $320.17 | $314.66 | 1.20 M | $83.42 B |