HCA Healthcare, Inc.HCANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $506.44 | $508.28 | $497.31 | $500.31 | 1.20M |
| 12/1/2025 | $506.38 | $512.17 | $502.40 | $503.00 | 1.14M |
| 11/28/2025 | $512.00 | $513.86 | $507.84 | $508.29 | 534,700 |
| 11/26/2025 | $515.22 | $520.00 | $514.33 | $514.76 | 1.06M |
| 11/25/2025 | $501.30 | $517.40 | $501.12 | $515.85 | 1.24M |
| 11/24/2025 | $501.26 | $512.66 | $493.14 | $501.04 | 3.19M |
| 11/21/2025 | $479.81 | $493.80 | $477.00 | $491.00 | 1.94M |
| 11/20/2025 | $482.00 | $485.74 | $476.00 | $476.28 | 1.15M |
| 11/19/2025 | $478.00 | $484.31 | $467.26 | $481.06 | 1.22M |
| 11/18/2025 | $476.28 | $479.00 | $471.05 | $478.14 | 1.12M |
| 11/17/2025 | $475.00 | $477.39 | $469.08 | $477.10 | 1.18M |
| 11/14/2025 | $475.81 | $480.00 | $470.59 | $472.65 | 1.00M |
| 11/13/2025 | $469.79 | $476.97 | $465.60 | $473.28 | 1.25M |
| 11/12/2025 | $462.00 | $479.43 | $459.96 | $473.61 | 1.41M |
| 11/11/2025 | $461.60 | $469.57 | $458.19 | $462.31 | 1.35M |
| 11/10/2025 | $455.02 | $460.10 | $443.87 | $459.30 | 1.72M |
| 11/7/2025 | $471.31 | $478.88 | $470.00 | $476.61 | 1.19M |
| 11/6/2025 | $471.94 | $475.25 | $468.72 | $471.36 | 836,700 |
| 11/5/2025 | $471.07 | $477.93 | $465.77 | $473.20 | 1.10M |
| 11/4/2025 | $462.50 | $474.23 | $459.54 | $471.68 | 1.49M |
| 11/3/2025 | $457.41 | $461.61 | $450.00 | $461.56 | 1.27M |
| 10/31/2025 | $465.39 | $466.11 | $455.94 | $459.68 | 1.51M |
| 10/30/2025 | $468.00 | $478.19 | $464.59 | $466.80 | 1.51M |
| 10/29/2025 | $464.80 | $475.38 | $460.54 | $468.40 | 1.57M |
| 10/28/2025 | $466.33 | $467.04 | $454.46 | $466.46 | 1.49M |
| 10/27/2025 | $450.26 | $469.18 | $448.80 | $467.86 | 1.79M |
| 10/24/2025 | $457.13 | $461.56 | $424.00 | $447.04 | 2.85M |
| 10/23/2025 | $439.02 | $447.09 | $439.02 | $440.16 | 1.93M |
| 10/22/2025 | $434.70 | $443.41 | $432.39 | $441.19 | 1.52M |
| 10/21/2025 | $433.71 | $434.97 | $430.11 | $432.01 | 1.08M |
| 10/20/2025 | $426.98 | $436.26 | $424.52 | $433.15 | 878,476 |
| 10/17/2025 | $420.94 | $426.65 | $417.99 | $426.16 | 1.03M |
| 10/16/2025 | $420.45 | $421.61 | $416.98 | $419.60 | 1.00M |
| 10/15/2025 | $418.44 | $421.41 | $414.90 | $420.25 | 1.26M |
| 10/14/2025 | $410.00 | $420.58 | $407.70 | $418.40 | 1.52M |
| 10/13/2025 | $416.25 | $416.50 | $410.37 | $410.68 | 1.07M |