HCA Healthcare, Inc. (HCA) Charts

NYSE Currency in USD Disclaimer

$303.65

north_east $6.13 (2.06%)
Day's range
$296.65
Day's range
$304.92

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