5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-6.55%
3 MONTH PERFORMANCE
-24.96%
6 MONTH PERFORMANCE
-10.41%
YEAR-TO-DATE PERFORMANCE
+12.18%
1 YEAR PERFORMANCE
+12.47%
HCA Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $298.98 | $303.62 (1.55%) | $304.92 | $296.65 | 2.90 M | $77.96 B |
| 12/19/2024 | $298.50 | $297.52 (-0.33%) | $304.60 | $296.66 | 1.91 M | $76.39 B |
| 12/18/2024 | $309.31 | $299.15 (-3.28%) | $309.77 | $298.87 | 1.50 M | $76.81 B |
| 12/17/2024 | $307.33 | $307.78 (0.15%) | $310.26 | $303.76 | 1.63 M | $79.03 B |
| 12/16/2024 | $312.63 | $309.60 (-0.97%) | $317.08 | $308.61 | 1.79 M | $79.49 B |
| 12/13/2024 | $312.00 | $313.93 (0.62%) | $314.99 | $311.25 | 1.32 M | $80.61 B |
| 12/12/2024 | $315.62 | $311.99 (-1.15%) | $318.34 | $310.50 | 1.57 M | $80.11 B |
| 12/11/2024 | $318.00 | $315.14 (-0.9%) | $318.94 | $314.30 | 882,840 | $80.92 B |
| 12/10/2024 | $318.00 | $316.79 (-0.38%) | $319.78 | $311.49 | 1.09 M | $81.34 B |
| 12/09/2024 | $320.00 | $318.50 (-0.47%) | $323.52 | $317.40 | 1.41 M | $81.78 B |
| 12/06/2024 | $321.84 | $319.75 (-0.65%) | $324.68 | $315.69 | 1.33 M | $82.10 B |
| 12/05/2024 | $324.47 | $320.05 (-1.36%) | $325.51 | $319.28 | 1.38 M | $82.18 B |
| 12/04/2024 | $327.00 | $324.09 (-0.89%) | $328.44 | $323.67 | 1.80 M | $83.21 B |
| 12/03/2024 | $330.57 | $327.07 (-1.06%) | $333.04 | $325.60 | 1.07 M | $83.98 B |
| 12/02/2024 | $326.46 | $327.63 (0.36%) | $330.80 | $325.49 | 1.19 M | $84.12 B |
| 11/29/2024 | $324.50 | $327.22 (0.84%) | $327.85 | $323.99 | 626,800 | $84.02 B |
| 11/27/2024 | $328.86 | $325.47 (-1.03%) | $331.99 | $324.93 | 757,109 | $83.57 B |
| 11/26/2024 | $327.04 | $328.95 (0.58%) | $330.31 | $323.80 | 1.06 M | $84.46 B |
| 11/25/2024 | $320.33 | $325.62 (1.65%) | $327.47 | $319.49 | 2.69 M | $83.61 B |
| 11/22/2024 | $328.51 | $324.93 (-1.09%) | $329.65 | $320.08 | 2.13 M | $83.43 B |
| 11/21/2024 | $327.17 | $332.24 (1.55%) | $332.81 | $320.17 | 2.32 M | $85.31 B |
| 11/20/2024 | $335.61 | $333.00 (-0.78%) | $335.61 | $327.88 | 1.51 M | $85.50 B |
| 11/19/2024 | $334.35 | $335.11 (0.23%) | $337.00 | $330.64 | 1.17 M | $86.04 B |
| 11/18/2024 | $342.68 | $335.85 (-1.99%) | $343.28 | $332.89 | 1.50 M | $86.23 B |
| 11/15/2024 | $345.41 | $342.96 (-0.71%) | $345.41 | $335.16 | 1.86 M | $88.06 B |
| 11/14/2024 | $349.82 | $345.51 (-1.23%) | $360.18 | $345.30 | 1.84 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 |