-
5 DAY PERFORMANCE
-2.49% -
1 MONTH PERFORMANCE
-12.74% -
3 MONTH PERFORMANCE
-7.06% -
6 MONTH PERFORMANCE
+7.75% -
YEAR-TO-DATE PERFORMANCE
+27.58% -
1 YEAR PERFORMANCE
+45.36%
HCA Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $349.82 | $345.51 (-1.23%) | $360.18 | $345.30 | 1.80 M | $88.71 B |
| 11/13/2024 | $350.42 | $349.32 (-0.31%) | $352.00 | $347.28 | 1.43 M | $89.69 B |
| 11/12/2024 | $357.71 | $350.53 (-2.01%) | $358.15 | $350.32 | 1.42 M | $90.00 B |
| 11/11/2024 | $356.54 | $357.99 (0.41%) | $360.48 | $354.58 | 909,712 | $91.92 B |
| 11/08/2024 | $357.08 | $354.16 (-0.82%) | $358.71 | $351.92 | 1.25 M | $90.14 B |
| 11/07/2024 | $348.26 | $356.03 (2.23%) | $356.84 | $345.83 | 1.67 M | $90.62 B |
| 11/06/2024 | $349.26 | $348.75 (-0.15%) | $357.73 | $345.89 | 3.44 M | $88.76 B |
| 11/05/2024 | $363.00 | $366.66 (1.01%) | $367.25 | $362.75 | 1.00 M | $93.32 B |
| 11/04/2024 | $357.85 | $363.16 (1.48%) | $368.41 | $357.61 | 1.55 M | $92.43 B |
| 11/01/2024 | $360.52 | $357.19 (-0.92%) | $360.88 | $355.56 | 1.32 M | $90.91 B |
| 10/31/2024 | $358.00 | $358.74 (0.21%) | $361.40 | $357.26 | 1.19 M | $91.31 B |
| 10/30/2024 | $359.81 | $360.92 (0.31%) | $364.13 | $358.97 | 1.27 M | $95.28 B |
| 10/29/2024 | $357.00 | $360.67 (1.03%) | $361.90 | $355.27 | 1.64 M | $95.21 B |
| 10/28/2024 | $363.50 | $356.59 (-1.9%) | $367.83 | $356.50 | 1.97 M | $94.14 B |
| 10/25/2024 | $370.00 | $363.55 (-1.74%) | $371.00 | $357.03 | 4.26 M | $95.97 B |
| 10/24/2024 | $405.57 | $398.90 (-1.64%) | $408.51 | $394.12 | 2.22 M | $105.30 B |
| 10/23/2024 | $408.18 | $410.03 (0.45%) | $410.79 | $406.33 | 905,461 | $108.24 B |
| 10/22/2024 | $408.07 | $408.17 (0.02%) | $411.36 | $405.15 | 976,741 | $107.75 B |
| 10/21/2024 | $414.18 | $410.76 (-0.83%) | $415.98 | $410.57 | 962,036 | $108.44 B |
| 10/18/2024 | $406.46 | $415.54 (2.23%) | $417.14 | $404.75 | 1.09 M | $109.38 B |
| 10/17/2024 | $406.73 | $406.48 (-0.06%) | $410.51 | $404.12 | 1.11 M | $106.99 B |
| 10/16/2024 | $405.00 | $409.23 (1.04%) | $416.72 | $403.24 | 1.77 M | $107.72 B |
| 10/15/2024 | $397.28 | $401.26 (1%) | $411.87 | $397.28 | 1.60 M | $105.62 B |
| 10/14/2024 | $394.61 | $395.78 (0.3%) | $397.99 | $393.20 | 865,400 | $104.18 B |
| 10/11/2024 | $391.05 | $394.54 (0.89%) | $395.75 | $390.04 | 755,000 | $103.85 B |
| 10/10/2024 | $386.00 | $387.25 (0.32%) | $388.41 | $383.14 | 956,863 | $101.93 B |
| 10/09/2024 | $378.48 | $386.36 (2.08%) | $386.66 | $376.03 | 1.44 M | $101.70 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 |