HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 298.64 | 304.51 | 297.35 | 304.13 | 304.13 | 255,133 |
| 18 Apr 2024 | 303.01 | 304.61 | 292.97 | 297.00 | 297.00 | 2,767,400 |
| 17 Apr 2024 | 315.48 | 315.55 | 310.15 | 311.03 | 311.03 | 1,511,000 |
| 16 Apr 2024 | 323.36 | 323.36 | 311.90 | 313.89 | 313.89 | 1,623,100 |
| 15 Apr 2024 | 327.73 | 329.93 | 321.18 | 322.63 | 322.63 | 731,900 |
| 12 Apr 2024 | 326.16 | 329.11 | 320.64 | 322.82 | 322.82 | 994,900 |
| 11 Apr 2024 | 329.26 | 329.52 | 324.21 | 327.25 | 327.25 | 643,400 |
| 10 Apr 2024 | 326.25 | 329.24 | 324.63 | 327.76 | 327.76 | 735,200 |
| 09 Apr 2024 | 329.00 | 329.43 | 325.29 | 328.89 | 328.89 | 667,200 |
| 08 Apr 2024 | 326.49 | 329.40 | 325.08 | 328.02 | 328.02 | 1,063,600 |
| 05 Apr 2024 | 326.22 | 329.55 | 326.22 | 328.80 | 328.80 | 604,400 |
| 04 Apr 2024 | 334.50 | 335.83 | 324.51 | 325.17 | 325.17 | 749,500 |
| 03 Apr 2024 | 329.12 | 332.66 | 328.95 | 332.20 | 332.20 | 791,700 |
| 02 Apr 2024 | 329.04 | 329.64 | 325.53 | 329.35 | 329.35 | 904,600 |
| 01 Apr 2024 | 332.32 | 332.53 | 327.68 | 330.11 | 330.11 | 850,500 |
| 28 Mar 2024 | 332.76 | 334.49 | 330.74 | 333.53 | 333.53 | 812,700 |
| 27 Mar 2024 | 331.02 | 332.58 | 329.46 | 331.69 | 331.69 | 1,032,000 |
| 26 Mar 2024 | 326.75 | 330.37 | 326.20 | 327.71 | 327.71 | 891,300 |
| 25 Mar 2024 | 330.00 | 331.57 | 327.26 | 327.32 | 327.32 | 755,700 |
| 22 Mar 2024 | 328.75 | 330.69 | 327.46 | 329.94 | 329.94 | 710,100 |
| 21 Mar 2024 | 329.23 | 334.03 | 328.57 | 328.85 | 328.85 | 1,041,100 |
| 20 Mar 2024 | 330.25 | 331.40 | 328.57 | 328.86 | 328.86 | 828,200 |
| 19 Mar 2024 | 328.50 | 330.72 | 327.70 | 330.48 | 330.48 | 916,800 |
| 18 Mar 2024 | 321.97 | 328.17 | 321.70 | 327.17 | 327.17 | 829,500 |
| 15 Mar 2024 | 318.90 | 323.67 | 318.90 | 321.97 | 321.97 | 1,231,000 |
| 14 Mar 2024 | 321.74 | 325.05 | 319.25 | 324.78 | 324.78 | 1,058,200 |
| 14 Mar 2024 | 0.66 Dividend | |||||
| 13 Mar 2024 | 323.75 | 325.20 | 321.23 | 321.90 | 321.24 | 969,700 |
| 12 Mar 2024 | 320.75 | 326.23 | 319.09 | 323.55 | 322.89 | 1,048,700 |
| 11 Mar 2024 | 323.67 | 325.04 | 317.00 | 321.25 | 320.59 | 1,043,900 |
| 08 Mar 2024 | 324.45 | 328.74 | 324.45 | 325.37 | 324.70 | 708,700 |
| 07 Mar 2024 | 325.31 | 328.69 | 324.29 | 324.66 | 323.99 | 966,800 |
| 06 Mar 2024 | 317.30 | 324.17 | 316.75 | 323.40 | 322.74 | 1,914,000 |
| 05 Mar 2024 | 315.00 | 317.86 | 312.54 | 315.54 | 314.89 | 987,400 |
| 04 Mar 2024 | 312.55 | 314.70 | 310.72 | 314.08 | 313.44 | 750,600 |
| 01 Mar 2024 | 311.59 | 313.99 | 308.47 | 311.98 | 311.34 | 1,212,000 |
| 29 Feb 2024 | 313.96 | 314.03 | 309.57 | 311.70 | 311.06 | 1,479,200 |
| 28 Feb 2024 | 314.62 | 316.72 | 309.74 | 312.06 | 311.42 | 738,700 |
| 27 Feb 2024 | 312.89 | 315.00 | 311.59 | 314.00 | 313.36 | 620,100 |
| 26 Feb 2024 | 316.00 | 316.50 | 313.08 | 313.20 | 312.56 | 858,300 |
| 23 Feb 2024 | 313.75 | 316.98 | 313.75 | 315.36 | 314.71 | 787,200 |
| 22 Feb 2024 | 311.02 | 318.30 | 309.57 | 312.84 | 312.20 | 1,618,000 |
| 21 Feb 2024 | 307.50 | 311.83 | 307.50 | 311.62 | 310.98 | 572,800 |
| 20 Feb 2024 | 306.68 | 309.86 | 306.68 | 308.58 | 307.95 | 774,900 |
| 16 Feb 2024 | 307.24 | 311.35 | 306.62 | 308.55 | 307.92 | 869,100 |
| 15 Feb 2024 | 306.89 | 309.31 | 305.81 | 307.66 | 307.03 | 839,700 |
| 14 Feb 2024 | 306.15 | 307.35 | 303.82 | 305.43 | 304.80 | 936,100 |
| 13 Feb 2024 | 306.04 | 308.01 | 301.83 | 304.54 | 303.92 | 996,800 |
| 12 Feb 2024 | 306.00 | 311.48 | 303.47 | 310.16 | 309.52 | 1,367,700 |
| 09 Feb 2024 | 305.62 | 307.51 | 305.49 | 306.32 | 305.69 | 770,400 |
| 08 Feb 2024 | 307.06 | 307.71 | 302.11 | 305.46 | 304.83 | 899,500 |
| 07 Feb 2024 | 307.66 | 310.18 | 306.24 | 307.28 | 306.65 | 890,800 |
| 06 Feb 2024 | 310.63 | 312.49 | 304.97 | 306.82 | 306.19 | 1,261,300 |
| 05 Feb 2024 | 308.79 | 312.51 | 308.09 | 310.62 | 309.98 | 861,900 |
| 02 Feb 2024 | 313.00 | 313.00 | 307.15 | 309.42 | 308.79 | 1,280,100 |
| 01 Feb 2024 | 303.35 | 314.82 | 303.35 | 314.66 | 314.01 | 1,739,800 |
| 31 Jan 2024 | 303.42 | 309.33 | 302.39 | 304.90 | 304.27 | 2,555,800 |
| 30 Jan 2024 | 300.00 | 304.95 | 296.12 | 301.59 | 300.97 | 2,483,200 |
| 29 Jan 2024 | 282.42 | 287.19 | 281.61 | 286.73 | 286.14 | 1,742,800 |
| 26 Jan 2024 | 287.49 | 288.20 | 281.94 | 283.43 | 282.85 | 929,900 |
| 25 Jan 2024 | 280.29 | 286.21 | 279.93 | 286.02 | 285.43 | 1,438,800 |
| 24 Jan 2024 | 285.15 | 286.49 | 278.68 | 278.93 | 278.36 | 1,435,700 |
| 23 Jan 2024 | 288.75 | 291.36 | 283.67 | 284.91 | 284.33 | 1,992,000 |
| 22 Jan 2024 | 288.59 | 290.97 | 287.03 | 288.31 | 287.72 | 1,769,000 |
| 19 Jan 2024 | 286.09 | 288.09 | 283.42 | 287.77 | 287.18 | 1,212,200 |
| 18 Jan 2024 | 279.01 | 285.87 | 278.50 | 284.82 | 284.24 | 1,316,700 |
| 17 Jan 2024 | 278.65 | 281.94 | 276.50 | 277.88 | 277.31 | 737,400 |
| 16 Jan 2024 | 280.66 | 282.21 | 279.41 | 280.82 | 280.24 | 841,600 |
| 12 Jan 2024 | 284.65 | 287.23 | 280.94 | 282.19 | 281.61 | 899,900 |
| 11 Jan 2024 | 282.50 | 283.95 | 281.28 | 282.53 | 281.95 | 869,800 |
| 10 Jan 2024 | 278.95 | 283.10 | 278.26 | 282.50 | 281.92 | 890,900 |
| 09 Jan 2024 | 280.28 | 281.75 | 278.85 | 279.33 | 278.76 | 764,400 |
| 08 Jan 2024 | 276.85 | 281.69 | 276.57 | 281.49 | 280.91 | 834,700 |
| 05 Jan 2024 | 272.87 | 278.85 | 272.82 | 275.84 | 275.27 | 822,700 |
| 04 Jan 2024 | 271.86 | 276.75 | 271.13 | 273.10 | 272.54 | 832,900 |
| 03 Jan 2024 | 273.93 | 275.59 | 270.77 | 272.08 | 271.52 | 1,158,700 |
| 02 Jan 2024 | 269.50 | 275.43 | 268.80 | 275.32 | 274.76 | 1,065,800 |
| 29 Dec 2023 | 269.89 | 272.29 | 269.71 | 270.68 | 270.13 | 629,400 |
| 28 Dec 2023 | 270.99 | 272.60 | 270.29 | 270.48 | 269.93 | 542,300 |
| 27 Dec 2023 | 271.19 | 271.89 | 270.07 | 271.22 | 270.66 | 517,100 |
| 26 Dec 2023 | 270.33 | 273.07 | 269.80 | 271.70 | 271.14 | 509,400 |
| 22 Dec 2023 | 269.78 | 270.92 | 268.01 | 269.99 | 269.44 | 569,500 |
| 21 Dec 2023 | 265.81 | 268.97 | 265.76 | 268.75 | 268.20 | 737,200 |
| 20 Dec 2023 | 269.19 | 270.35 | 263.22 | 263.47 | 262.93 | 1,019,800 |
| 19 Dec 2023 | 267.94 | 269.26 | 266.30 | 269.18 | 268.63 | 1,478,300 |
| 18 Dec 2023 | 271.44 | 271.44 | 266.82 | 267.18 | 266.63 | 881,800 |
| 15 Dec 2023 | 274.47 | 274.65 | 268.84 | 270.39 | 269.84 | 2,794,300 |
| 14 Dec 2023 | 271.23 | 276.78 | 271.21 | 275.85 | 275.28 | 2,410,000 |
| 13 Dec 2023 | 262.99 | 268.75 | 261.31 | 268.27 | 267.72 | 1,417,300 |
| 13 Dec 2023 | 0.6 Dividend | |||||
| 12 Dec 2023 | 262.69 | 263.70 | 260.79 | 263.00 | 261.86 | 1,373,200 |
| 11 Dec 2023 | 256.11 | 262.18 | 255.73 | 262.02 | 260.89 | 1,484,800 |
| 08 Dec 2023 | 254.24 | 258.15 | 253.27 | 257.53 | 256.42 | 1,552,500 |
| 07 Dec 2023 | 253.69 | 254.43 | 252.85 | 253.95 | 252.85 | 900,100 |
| 06 Dec 2023 | 253.28 | 255.06 | 251.55 | 252.39 | 251.30 | 1,079,900 |
| 05 Dec 2023 | 255.84 | 256.39 | 252.36 | 252.51 | 251.42 | 981,700 |
| 04 Dec 2023 | 250.68 | 257.45 | 250.67 | 257.14 | 256.03 | 2,000,400 |
| 01 Dec 2023 | 250.47 | 253.56 | 250.00 | 252.36 | 251.27 | 980,500 |
| 30 Nov 2023 | 248.76 | 250.54 | 246.60 | 250.48 | 249.40 | 1,792,800 |
| 29 Nov 2023 | 248.71 | 250.57 | 247.72 | 249.08 | 248.00 | 1,401,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.