Skip to main content
HCA logo

HCA Healthcare, Inc.

HCANYSEHealthcareMedical Care Facilities

$458.84Today:- (-)1Y +9.94%

As of Oct 16, 2026 close

Market cap
$104.39B
P/E (TTM)
15.26
Forward P/E
13.70
Dividend yield
0.65%
52-week range
$353.99$556.52
Volume (live)
-
Avg. volume (3M)
1.35M

HCA Healthcare (HCA) Historical Stock Prices

Analyze HCA Healthcare (HCA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HCA Healthcare (HCA) Interactive Price Chart

Interactive historical price chart showing HCA Healthcare stock price movements and trends across multiple time periods.

Loading chart...

HCA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HCA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026472.15472.49453.94458.84458.841.72M
Oct 15, 2026475.00478.86467.28468.50468.501.12M
Oct 14, 2026463.09472.39457.80470.44470.441.08M
Oct 13, 2026459.54462.44455.81460.75460.751.08M
Oct 12, 2026450.58460.28444.81458.60458.601.15M
Oct 9, 2026444.58452.39442.32451.09451.09980.79K
Oct 8, 2026436.95446.48436.00445.01445.011.07M
Oct 7, 2026431.76442.59427.59439.17439.17995.82K
Oct 6, 2026433.61438.11429.49432.20432.20998.37K
Oct 5, 2026426.70437.27426.00434.92434.921.15M
Oct 2, 2026425.78430.22424.23426.69426.69923.03K
Oct 1, 2026427.25434.46422.45423.39423.391.10M
Sep 30, 2026430.25434.07425.96426.74426.741.24M
Sep 29, 2026430.07433.13426.61431.63431.63879.70K
Sep 28, 2026431.16443.14431.16432.60432.601.05M
Sep 25, 2026421.59435.78420.00435.61435.611.00M
Sep 24, 2026437.36442.21423.39423.48423.481.02M
Sep 23, 2026441.42446.36433.83436.48436.481.28M
Sep 22, 2026426.37442.52426.37438.12438.121.45M
Sep 21, 2026427.75434.07423.43425.97425.971.41M
Sep 18, 2026429.17436.14425.37427.71427.715.19M
Sep 17, 2026431.99433.51426.52429.04429.041.18M
Sep 16, 2026420.69433.70420.00430.43430.431.37M
Sep 15, 2026419.00426.22409.74423.82423.041.21M
Sep 14, 2026429.96433.80420.00425.49424.711.31M
Sep 11, 2026423.79429.42420.79426.94426.151.32M
Sep 10, 2026422.61426.81415.04421.21420.431.41M
Sep 9, 2026398.47426.83396.00421.83421.052.15M
Sep 8, 2026401.55411.75397.60402.02401.281.76M
Sep 4, 2026404.30419.57401.00405.00404.25971.43K
Sep 3, 2026406.80413.13401.41409.20408.451.36M
Sep 2, 2026412.46414.50396.77402.06401.321.54M
Sep 1, 2026418.43423.42412.29413.58412.821.26M
Aug 31, 2026415.40419.81414.12414.45413.691.31M
Aug 28, 2026423.76426.37416.52417.82417.051.00M
Aug 27, 2026424.61426.57417.92419.34418.57975.11K
Aug 26, 2026427.50433.50424.50427.16426.371.32M
Aug 25, 2026426.97430.60425.89428.76427.97790.22K
Aug 24, 2026433.25436.50427.23429.24428.451.32M
Aug 21, 2026409.56431.40408.94429.19428.402.06M
Aug 20, 2026403.35411.14403.35406.27405.521.06M
Aug 19, 2026411.08422.00406.81407.05406.301.44M
Aug 18, 2026409.05417.99406.14411.73410.971.45M
Aug 17, 2026401.00407.32400.00404.98404.231.01M
Aug 14, 2026410.46412.69403.78404.68403.94936.78K
Aug 13, 2026414.59415.85405.27411.74410.981.08M
Aug 12, 2026408.00417.13406.66414.59413.831.17M
Aug 11, 2026412.37419.33409.75411.44410.681.12M
Aug 10, 2026410.03416.43407.85414.03413.271.04M
Aug 7, 2026404.30414.47401.57413.36412.601.07M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.