HCA Healthcare, Inc.HCANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $530.00 | $536.97 | $525.36 | $532.92 | 816,440 |
| 2/27/2026 | $525.73 | $532.69 | $523.10 | $529.70 | 2.29M |
| 2/26/2026 | $536.52 | $540.00 | $524.58 | $525.88 | 1.06M |
| 2/25/2026 | $527.00 | $541.34 | $527.00 | $540.57 | 929,417 |
| 2/24/2026 | $535.26 | $536.16 | $522.05 | $526.52 | 1.37M |
| 2/23/2026 | $535.00 | $547.05 | $533.65 | $535.97 | 1.41M |
| 2/20/2026 | $530.08 | $533.91 | $526.69 | $532.30 | 874,900 |
| 2/19/2026 | $531.00 | $533.99 | $523.17 | $528.66 | 814,009 |
| 2/18/2026 | $533.00 | $535.80 | $530.00 | $535.02 | 802,600 |
| 2/17/2026 | $544.66 | $549.45 | $533.25 | $534.78 | 960,200 |
| 2/13/2026 | $535.00 | $545.46 | $531.17 | $540.29 | 1.08M |
| 2/12/2026 | $532.00 | $552.90 | $529.86 | $535.22 | 1.66M |
| 2/11/2026 | $501.14 | $534.59 | $496.75 | $531.47 | 2.39M |
| 2/10/2026 | $498.22 | $503.95 | $495.00 | $501.91 | 777,300 |
| 2/9/2026 | $500.44 | $505.00 | $495.93 | $497.54 | 597,714 |
| 2/6/2026 | $514.00 | $516.00 | $499.68 | $501.69 | 939,562 |
| 2/5/2026 | $495.00 | $517.67 | $494.60 | $513.76 | 1.46M |
| 2/4/2026 | $496.57 | $503.74 | $492.96 | $493.64 | 941,313 |
| 2/3/2026 | $496.98 | $505.31 | $495.90 | $499.21 | 951,900 |
| 2/2/2026 | $489.58 | $500.16 | $488.52 | $496.85 | 958,502 |
| 1/30/2026 | $481.18 | $488.76 | $480.28 | $488.27 | 954,551 |
| 1/29/2026 | $492.08 | $492.38 | $479.74 | $482.53 | 1.03M |
| 1/28/2026 | $499.60 | $500.93 | $480.47 | $491.23 | 1.96M |
| 1/27/2026 | $505.00 | $527.55 | $496.01 | $505.84 | 3.08M |
| 1/26/2026 | $471.48 | $478.86 | $468.51 | $472.38 | 1.31M |
| 1/23/2026 | $463.98 | $471.00 | $463.65 | $470.88 | 722,200 |
| 1/22/2026 | $464.91 | $469.04 | $461.85 | $466.34 | 954,100 |
| 1/21/2026 | $465.98 | $470.22 | $462.91 | $465.44 | 1.04M |
| 1/20/2026 | $466.00 | $468.14 | $461.44 | $464.38 | 1.26M |
| 1/16/2026 | $482.60 | $482.82 | $468.84 | $469.29 | 1.19M |
| 1/15/2026 | $478.77 | $487.09 | $476.72 | $483.80 | 1.08M |
| 1/14/2026 | $481.28 | $481.99 | $473.60 | $478.84 | 869,522 |
| 1/13/2026 | $475.00 | $479.43 | $468.00 | $479.32 | 875,941 |
| 1/12/2026 | $468.89 | $474.52 | $466.01 | $474.32 | 737,700 |
| 1/9/2026 | $480.92 | $483.98 | $470.30 | $472.07 | 870,100 |
| 1/8/2026 | $471.96 | $480.81 | $468.51 | $479.02 | 949,105 |
| 1/7/2026 | $483.30 | $484.13 | $470.00 | $470.65 | 1.24M |
| 1/6/2026 | $477.01 | $488.61 | $473.01 | $483.60 | 1.16M |
| 1/5/2026 | $468.01 | $478.27 | $465.01 | $477.83 | 1.17M |
| 1/2/2026 | $465.80 | $470.54 | $462.77 | $470.39 | 531,600 |
| 12/31/2025 | $471.85 | $471.85 | $466.08 | $466.86 | 589,835 |
| 12/30/2025 | $472.37 | $474.50 | $471.01 | $473.26 | 494,147 |
| 12/29/2025 | $477.49 | $477.49 | $468.84 | $474.02 | 795,000 |
| 12/26/2025 | $474.37 | $478.91 | $472.00 | $477.13 | 437,832 |
| 12/24/2025 | $474.58 | $476.22 | $471.00 | $474.06 | 254,221 |
| 12/23/2025 | $470.03 | $475.45 | $468.10 | $474.04 | 660,400 |
| 12/22/2025 | $471.02 | $474.04 | $462.34 | $472.03 | 1.35M |
| 12/19/2025 | $467.51 | $473.30 | $464.09 | $472.98 | 4.26M |
| 12/18/2025 | $473.47 | $477.79 | $465.34 | $466.56 | 1.41M |
| 12/17/2025 | $468.33 | $471.99 | $461.00 | $471.85 | 1.21M |
| 12/16/2025 | $477.94 | $480.87 | $463.94 | $469.79 | 1.44M |
| 12/15/2025 | $474.93 | $477.06 | $470.00 | $476.98 | 1.42M |
| 12/12/2025 | $483.01 | $485.20 | $478.67 | $484.77 | 856,300 |
| 12/11/2025 | $470.95 | $482.59 | $468.73 | $482.35 | 996,400 |
| 12/10/2025 | $487.19 | $488.03 | $466.22 | $468.73 | 2.23M |
| 12/9/2025 | $485.97 | $491.24 | $482.33 | $488.50 | 994,217 |
| 12/8/2025 | $486.70 | $490.07 | $483.25 | $485.15 | 1.08M |
| 12/5/2025 | $489.13 | $491.14 | $483.74 | $486.70 | 947,315 |
| 12/4/2025 | $485.45 | $491.56 | $483.39 | $487.66 | 1.63M |
| 12/3/2025 | $500.64 | $501.74 | $485.45 | $486.77 | 2.03M |