NYSE - Nasdaq Real Time Price USD

HCA Healthcare, Inc. (HCA)

Time to buy HCA?
375.49
-1.15
(-0.30%)
As of 10:01:31 AM EDT. Market Open.
Time to buy HCA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 2025374.56376.70373.61375.04375.04138,432
May 22, 2025378.88383.53374.71376.64376.641,250,400
May 21, 2025382.36386.72381.00381.81381.811,118,200
May 20, 2025385.03388.12384.00386.05386.051,361,400
May 19, 2025384.98388.38384.25386.89386.892,041,100
May 16, 2025386.46388.09380.97387.52387.521,789,700
May 15, 2025367.50385.69366.76385.50385.503,047,300
May 14, 2025368.00372.10365.68367.50367.501,798,700
May 13, 2025362.45372.94361.45368.10368.102,203,500
May 12, 2025355.06373.37354.76363.28363.281,679,400
May 9, 2025354.00356.93352.37353.70353.70979,500
May 8, 2025358.69363.96353.70353.92353.921,224,500
May 7, 2025356.15363.51350.17360.98360.981,984,400
May 6, 2025349.60360.94346.21356.70356.701,587,000
May 5, 2025348.47351.15344.22349.38349.38789,900
May 2, 2025346.81348.90344.64347.97347.97802,300
May 1, 2025344.00348.14340.96343.04343.041,148,000
Apr 30, 2025340.16346.09335.11345.08345.081,330,400
Apr 29, 2025331.33343.60329.72340.58340.581,416,600
Apr 28, 2025327.05333.08326.14332.02332.021,528,100
Apr 25, 2025350.25350.25321.39327.92327.922,803,600
Apr 24, 2025337.62342.98335.97341.41341.412,272,300
Apr 23, 2025328.63338.02328.00335.98335.981,402,100
Apr 22, 2025320.29324.92317.54324.62324.621,432,800
Apr 21, 2025334.93334.93314.43317.61317.611,650,300
Apr 17, 2025336.35338.78331.07335.01335.011,830,600
Apr 16, 2025336.56337.33329.15331.00331.001,194,600
Apr 15, 2025337.73341.39335.26335.55335.551,011,400
Apr 14, 2025336.49341.16332.53340.62340.621,172,400
Apr 11, 2025334.41336.54324.46333.37333.371,677,500
Apr 10, 2025340.28342.17324.40334.99334.992,134,700
Apr 9, 2025326.90344.79322.04338.53338.532,909,100
Apr 8, 2025339.90345.97328.04332.18332.182,058,700
Apr 7, 2025326.25335.40318.46329.63329.631,999,100
Apr 4, 2025346.50348.66330.28331.65331.652,518,300
Apr 3, 2025346.35353.35345.12349.14349.141,946,900
Apr 2, 2025343.92348.55342.05347.03347.031,249,400
Apr 1, 2025346.80347.98342.76345.73345.731,226,300
Mar 31, 2025341.19348.44339.63345.55345.551,571,800
Mar 28, 2025343.00344.97340.65342.16342.161,114,500
Mar 27, 2025337.94343.66333.61342.34342.341,326,100
Mar 26, 2025337.00340.50332.84337.29337.291,191,800
Mar 25, 2025336.74342.74332.89336.46336.461,318,000
Mar 24, 2025327.82336.79326.03333.84333.841,423,800
Mar 21, 2025331.96332.14325.36328.79328.793,392,400
Mar 20, 2025332.82335.48331.78333.52333.521,671,400
Mar 19, 2025331.01335.69330.47334.18334.181,276,200
Mar 18, 2025328.53332.62327.32330.16330.161,009,700
Mar 17, 2025 0.72 Dividend
Mar 17, 2025318.09329.94316.29328.46328.461,104,300
Mar 14, 2025315.84321.50313.21319.39318.671,041,800
Mar 13, 2025312.82317.28311.26314.79314.08957,100
Mar 12, 2025321.56322.89310.18312.87312.161,466,600
Mar 11, 2025336.07338.95318.62323.55322.822,126,200
Mar 10, 2025330.18346.62329.57336.16335.402,674,900
Mar 7, 2025320.86332.51319.17330.15329.411,869,000
Mar 6, 2025319.62322.68317.38321.75321.021,512,500
Mar 5, 2025311.00321.04311.00319.63318.911,324,300
Mar 4, 2025311.53315.05310.36312.05311.351,321,100
Mar 3, 2025308.68312.34307.40311.28310.581,413,600
Feb 28, 2025304.00309.08295.00306.30305.613,469,100
Feb 27, 2025321.68329.02319.87320.94320.221,788,600
Feb 26, 2025333.07334.19315.55319.91319.192,109,600
Feb 25, 2025320.98333.34320.17333.07332.322,908,600
Feb 24, 2025318.95321.00316.51319.57318.851,488,400
Feb 21, 2025319.04322.62315.12316.42315.711,638,400
Feb 20, 2025320.10325.33319.71321.50320.781,545,500
Feb 19, 2025315.98323.75315.55320.56319.841,738,400
Feb 18, 2025318.08320.34314.29316.71316.001,084,500
Feb 14, 2025322.00325.81315.94316.21315.501,451,600
Feb 13, 2025314.48322.82313.08321.92321.191,715,000
Feb 12, 2025320.23322.18310.32312.38311.681,972,100
Feb 11, 2025317.26324.05317.26323.73323.001,419,200
Feb 10, 2025322.62324.00309.45318.26317.541,632,400
Feb 7, 2025325.71328.54321.21322.05321.321,530,000
Feb 6, 2025336.83339.25320.00324.53323.802,209,200
Feb 5, 2025337.50338.00334.43336.83336.07951,400
Feb 4, 2025330.22335.70330.22334.80334.051,133,100
Feb 3, 2025324.83340.18324.27334.30333.551,532,200
Jan 31, 2025334.04336.06329.88329.91329.171,254,800
Jan 30, 2025329.32337.67328.75334.61333.861,201,700
Jan 29, 2025328.70330.85324.77327.62326.881,142,200
Jan 28, 2025333.06334.05323.32328.70327.962,498,600
Jan 27, 2025316.25332.66313.49332.00331.252,805,800
Jan 24, 2025323.93325.98309.00313.07312.363,031,300
Jan 23, 2025324.12326.80320.38325.36324.632,915,800
Jan 22, 2025318.24321.22311.42319.51318.792,376,900
Jan 21, 2025312.21319.71312.09318.47317.751,846,000
Jan 17, 2025310.90312.91308.49310.45309.751,206,600
Jan 16, 2025306.02310.73304.06309.44308.74767,800
Jan 15, 2025308.77310.00303.93306.25305.561,235,700
Jan 14, 2025306.00307.40300.16305.79305.101,055,600
Jan 13, 2025302.72308.46301.64308.18307.491,406,700
Jan 10, 2025309.00314.47300.51302.82302.142,417,600
Jan 8, 2025308.05314.50303.81311.25310.551,995,200
Jan 7, 2025300.52308.78300.50308.21307.521,724,600
Jan 6, 2025297.72301.97296.01296.92296.251,440,900
Jan 3, 2025297.75298.28289.98296.70296.031,260,000
Jan 2, 2025302.89303.86297.33297.75297.08962,600
Dec 31, 2024299.87302.18298.15300.15299.47647,800
Dec 30, 2024300.39303.00296.74298.42297.75903,100
Dec 27, 2024300.00304.28299.33302.52301.841,238,700
Dec 26, 2024303.82305.47301.80302.76302.08663,900
Dec 24, 2024302.35304.62301.68304.62303.93321,300
Dec 23, 2024302.89304.47299.54303.52302.84924,000
Dec 20, 2024298.98304.92296.65303.62302.942,933,000
Dec 19, 2024298.50304.60296.66297.52296.851,911,000
Dec 18, 2024309.31309.77298.87299.15298.481,504,400
Dec 17, 2024307.33310.26303.76307.78307.091,633,500
Dec 16, 2024312.63317.08308.61309.60308.901,788,200
Dec 13, 2024 0.66 Dividend
Dec 13, 2024312.00314.99311.25313.93313.221,324,500
Dec 12, 2024315.62318.34310.50311.99310.631,568,700
Dec 11, 2024318.00318.94314.30315.14313.76882,800
Dec 10, 2024318.00319.78311.49316.79315.411,087,400
Dec 9, 2024320.00323.52317.40318.50317.111,405,300
Dec 6, 2024321.84324.68315.69319.75318.351,329,200
Dec 5, 2024324.47325.51319.28320.05318.651,384,600
Dec 4, 2024327.00328.44323.67324.09322.681,800,100
Dec 3, 2024330.57333.04325.60327.07325.641,067,300
Dec 2, 2024326.46330.80325.49327.63326.201,189,000
Nov 29, 2024324.50327.85323.99327.22325.79626,800
Nov 27, 2024328.86331.99324.93325.47324.05757,100
Nov 26, 2024327.04330.31323.80328.95327.511,056,500
Nov 25, 2024320.33327.47319.49325.62324.202,688,300
Nov 22, 2024328.51329.65320.08324.93323.512,133,200
Nov 21, 2024327.17332.81320.17332.24330.792,322,100
Nov 20, 2024335.61335.61327.88333.00331.551,510,500
Nov 19, 2024334.35337.00330.64335.11333.651,173,200
Nov 18, 2024342.68343.28332.89335.85334.381,496,200
Nov 15, 2024345.41345.41335.16342.96341.461,863,500
Nov 14, 2024349.82360.18345.30345.51344.001,835,700
Nov 13, 2024350.42352.00347.28349.32347.801,433,100
Nov 12, 2024357.71358.15350.32350.53349.001,416,200
Nov 11, 2024356.54360.48354.58357.99356.43909,700
Nov 8, 2024357.08358.71351.92354.16352.611,252,600
Nov 7, 2024348.26356.84345.83356.03354.481,670,900
Nov 6, 2024349.26357.73345.89348.75347.233,443,800
Nov 5, 2024363.00367.25362.75366.66365.06999,800
Nov 4, 2024357.85368.41357.61363.16361.571,547,700
Nov 1, 2024360.52360.88355.56357.19355.631,317,700
Oct 31, 2024358.00361.40357.26358.74357.171,188,200
Oct 30, 2024359.81364.13358.97360.92359.341,266,500
Oct 29, 2024357.00361.90355.27360.67359.101,639,700
Oct 28, 2024363.50367.83356.50356.59355.031,969,900
Oct 25, 2024370.00371.00357.03363.55361.964,263,600
Oct 24, 2024405.57408.51394.12398.90397.162,224,300
Oct 23, 2024408.18410.79406.33410.03408.24905,400
Oct 22, 2024408.07411.36405.15408.17406.39976,700
Oct 21, 2024414.18415.98410.57410.76408.97962,000
Oct 18, 2024406.46417.14404.75415.54413.731,094,000
Oct 17, 2024406.73410.51404.12406.48404.711,109,800
Oct 16, 2024405.00416.72403.24409.23407.441,769,000
Oct 15, 2024397.28411.87397.28401.26399.511,602,800
Oct 14, 2024394.61397.99393.20395.78394.05865,400
Oct 11, 2024391.05395.75390.04394.54392.82755,000
Oct 10, 2024386.00388.41383.14387.25385.56956,700
Oct 9, 2024378.48386.66376.03386.36384.671,435,300
Oct 8, 2024382.70385.63370.46378.58376.931,893,700
Oct 7, 2024392.21393.68381.62382.53380.861,641,700
Oct 4, 2024394.34395.34390.40394.07392.35787,900
Oct 3, 2024402.91402.91390.60392.46390.75932,500
Oct 2, 2024404.36407.84402.55403.85402.09999,600
Oct 1, 2024405.71407.32401.87405.45403.68852,000
Sep 30, 2024403.15407.09396.00406.43404.66910,800
Sep 27, 2024404.37405.43396.57403.28401.52823,100
Sep 26, 2024404.33406.71400.61403.86402.10857,800
Sep 25, 2024403.62406.33401.64405.11403.34824,500
Sep 24, 2024403.86405.99400.61401.80400.051,000,500
Sep 23, 2024406.28409.42404.23405.70403.93957,900
Sep 20, 2024402.41405.70398.33404.66402.893,447,700
Sep 19, 2024402.85404.65397.81403.52401.76938,100
Sep 18, 2024397.45403.76395.19399.89398.14936,100
Sep 17, 2024403.52404.90396.07397.50395.761,394,600
Sep 16, 2024 0.66 Dividend
Sep 16, 2024397.00404.33395.72403.43401.67922,800
Sep 13, 2024390.93395.83390.93394.68392.30876,300
Sep 12, 2024385.42392.90385.42391.67389.311,191,700
Sep 11, 2024384.85398.25384.74388.65386.311,823,900
Sep 10, 2024385.95389.31384.95386.43384.10912,000
Sep 9, 2024390.15390.15379.26384.95382.631,522,500
Sep 6, 2024399.00403.05386.78387.98385.642,248,800
Sep 5, 2024393.77398.63391.70397.75395.35903,600
Sep 4, 2024396.69397.16392.12394.30391.92899,100
Sep 3, 2024396.00397.73393.92395.83393.44930,100
Aug 30, 2024391.86395.91390.26395.59393.20904,700
Aug 29, 2024392.00394.09387.98392.79390.42915,000
Aug 28, 2024390.88392.00388.26390.18387.83592,000
Aug 27, 2024388.86391.88387.57390.18387.83762,100
Aug 26, 2024389.37391.34387.62388.50386.16929,400
Aug 23, 2024386.58388.82383.85388.78386.44795,400
Aug 22, 2024378.80383.87378.80383.12380.81979,200
Aug 21, 2024375.17379.52374.49376.67374.40721,900
Aug 20, 2024375.02377.88373.59375.31373.05688,800
Aug 19, 2024373.77375.81372.34374.21371.95515,500
Aug 16, 2024372.12375.33371.33373.77371.52734,600
Aug 15, 2024374.89375.64368.91371.89369.65773,100
Aug 14, 2024370.00374.71369.85371.58369.341,023,100
Aug 13, 2024363.00369.27361.41368.86366.64884,500
Aug 12, 2024360.32362.97358.50361.40359.22808,100
Aug 9, 2024360.72361.85356.96360.90358.72624,200
Aug 8, 2024352.37360.86352.37360.67358.50811,400
Aug 7, 2024355.41359.75351.10352.27350.15824,100
Aug 6, 2024351.34358.32348.91352.93350.801,205,500
Aug 5, 2024349.61352.70342.14350.18348.071,418,600
Aug 2, 2024362.89365.45352.82356.36354.211,604,500
Aug 1, 2024364.11369.41360.93363.12360.931,385,300
Jul 31, 2024363.05366.10358.12363.05360.861,243,400
Jul 30, 2024358.65364.19358.12361.35359.171,054,000
Jul 29, 2024355.53361.12353.95358.73356.571,196,700
Jul 26, 2024356.00356.09351.18354.78352.641,215,900
Jul 25, 2024343.94356.30343.94352.79350.662,152,100
Jul 24, 2024344.20344.95337.16343.94341.871,974,200
Jul 23, 2024346.50348.00334.38340.17338.122,767,100
Jul 22, 2024323.18331.04320.30325.38323.421,571,600
Jul 19, 2024324.21325.97321.64322.16320.221,239,800
Jul 18, 2024322.53327.64319.23321.73319.791,544,900
Jul 17, 2024317.90330.84317.43322.98321.031,976,700
Jul 16, 2024318.81322.03314.29318.91316.991,853,100
Jul 15, 2024314.80322.37313.82316.98315.071,693,600
Jul 12, 2024318.79326.04317.19324.32322.361,237,300
Jul 11, 2024316.12320.00312.67317.51315.601,674,700
Jul 10, 2024319.37319.37312.64315.35313.451,433,200
Jul 9, 2024316.76320.17314.66316.91315.001,203,000
Jul 8, 2024321.07321.29313.24316.21314.301,378,100
Jul 5, 2024325.47326.02316.42320.30318.37942,700
Jul 3, 2024318.70326.55317.07326.55324.58945,100
Jul 2, 2024317.47321.17314.45319.70317.771,588,900
Jul 1, 2024321.13324.93313.38315.12313.222,399,900
Jun 28, 2024341.61344.20319.34321.28319.344,016,800
Jun 27, 2024339.73343.73337.03343.29341.22914,000
Jun 26, 2024339.58341.01337.49340.48338.43837,500
Jun 25, 2024342.00342.26337.24340.45338.40788,300
Jun 24, 2024340.86342.72338.68341.37339.31845,500
Jun 21, 2024339.62340.97337.29338.92336.882,061,400
Jun 20, 2024338.58340.13335.37338.37336.331,007,900
Jun 18, 2024335.16341.63334.67340.64338.59737,600
Jun 17, 2024335.85337.78332.19335.47333.45931,100
Jun 14, 2024 0.66 Dividend
Jun 14, 2024337.68338.41332.56337.47335.44747,400
Jun 13, 2024340.43341.10336.05340.90338.19654,200
Jun 12, 2024340.59343.53338.74340.81338.10794,600
Jun 11, 2024339.90340.39335.07336.31333.63783,400
Jun 10, 2024335.35342.28333.67341.26338.551,176,300
Jun 7, 2024335.15338.20332.78337.44334.76908,300
Jun 6, 2024336.14338.99333.95336.82334.14927,700
Jun 5, 2024334.73337.62331.66336.91334.23647,400
Jun 4, 2024331.47333.69328.12332.00329.36729,000
Jun 3, 2024337.26340.00327.55332.70330.051,109,000
May 31, 2024335.09339.97331.90339.75337.052,049,300
May 30, 2024327.80336.93326.85335.10332.431,585,500
May 29, 2024316.50332.01315.20325.13322.541,786,600
May 28, 2024318.13318.78315.68318.66316.13852,500
May 24, 2024317.59319.54316.59318.70316.16814,300
May 23, 2024318.80319.60313.14315.32312.81900,700

Related Tickers

THC Tenet Healthcare Corporation
160.03
-0.81%
 
UHS Universal Health Services, Inc.
185.38
-0.68%
 
DVA DaVita Inc.
136.79
-1.25%
 
ENSG The Ensign Group, Inc.
143.98
-0.46%
 
FMS Fresenius Medical Care AG
28.59
+0.20%
 
ACHC Acadia Healthcare Company, Inc.
22.70
-1.15%
 
EHC Encompass Health Corporation
118.16
-0.38%
 
CYH Community Health Systems, Inc.
3.7250
+0.13%
 
SGRY Surgery Partners, Inc.
22.65
+0.20%
 
CHE Chemed Corporation
557.77
-0.65%