Free Trial

HCA Healthcare (HCA) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free HCA Stock Alerts
$322.86
+0.15 (+0.05%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HCA Healthcare Stock Price Performance

5 Day
Performance
+0.74%
1 Month
Performance
+5.82%
3 Month
Performance
+4.64%
6 Month
Performance
+31.04%
Year-To-Date
Performance
+19.28%
1 Year
Performance
+14.30%
Receive HCA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HCA Healthcare and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

HCA Stock Chart for Sunday, May, 19, 2024

HCA Chart by TradingView

HCA Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$322.72$322.86
+0.04%		$324.18$319.99736,882 shs$84.56 billion
05/16/2024$326.78$322.72
-1.24%		$327.88$322.67694,437 shs$84.52 billion
05/15/2024$320.49$326.78
+1.96%		$327.24$322.04778,160 shs$85.59 billion
05/14/2024$317.18$320.49
+1.04%		$322.18$316.46976,275 shs$83.94 billion
05/13/2024$326.65$317.18
-2.90%		$326.65$315.951.23 million shs$83.07 billion
05/10/2024$321.90$326.65
+1.48%		$327.78$322.211.03 million shs$85.55 billion
05/09/2024$309.42$321.90
+4.03%		$322.14$309.631.15 million shs$84.31 billion
05/08/2024$314.44$309.42
-1.60%		$314.21$307.281.02 million shs$81.04 billion
05/07/2024$310.06$314.44
+1.41%		$314.62$309.861.18 million shs$82.35 billion
05/06/2024$307.76$310.06
+0.75%		$310.99$307.83747,578 shs$81.21 billion
05/03/2024$308.84$307.68
-0.38%		$314.37$307.301.04 million shs$81.38 billion
05/02/2024$309.44$308.84
-0.19%		$312.00$307.08868,486 shs$81.68 billion
05/01/2024$309.80$309.44
-0.12%		$313.87$307.05812,446 shs$81.84 billion
04/30/2024$311.42$309.80
-0.52%		$312.98$308.15955,767 shs$81.94 billion
04/29/2024$306.69$311.42
+1.54%		$312.84$307.591.14 million shs$82.36 billion
04/26/2024$314.12$306.60
-2.39%		$307.27$295.792.26 million shs$81.09 billion
04/25/2024$319.14$314.12
-1.57%		$322.26$312.131.57 million shs$83.08 billion
04/24/2024$319.43$319.14
-0.09%		$322.00$317.70835,558 shs$84.41 billion
04/23/2024$310.31$319.43
+2.94%		$320.22$312.351.15 million shs$84.48 billion
04/22/2024$305.11$310.31
+1.70%		$313.10$307.011.11 million shs$82.07 billion
04/19/2024$297.00$305.11
+2.73%		$305.91$297.351.54 million shs$80.70 billion
04/18/2024$311.02$297.00
-4.51%		$304.61$292.972.71 million shs$78.55 billion
04/18/2024$311.02$297.00
-4.51%		$304.61$292.972.71 million shs$0.00
04/17/2024$313.90$311.02
-0.92%		$315.55$310.221.51 million shs$82.26 billion
04/17/2024$313.90$311.03
-0.91%		$315.55$310.151.51 million shs$0.00
04/16/2024$322.54$313.90
-2.68%		$322.99$311.911.62 million shs$83.02 billion
04/16/2024$322.54$313.89
-2.68%		$323.36$311.901.62 million shs$0.00
04/15/2024$322.82$322.54
-0.09%		$329.93$321.18731,891 shs$85.31 billion
04/15/2024$322.82$322.63
-0.06%		$329.93$321.18731,886 shs$0.00
04/12/2024$327.25$322.79
-1.36%		$329.11$320.70994,870 shs$85.37 billion
04/12/2024$327.25$322.82
-1.35%		$329.11$320.64990,568 shs$0.00
04/11/2024$327.76$327.25
-0.16%		$329.52$324.21641,216 shs$86.55 billion
04/11/2024$327.76$327.25
-0.16%		$329.52$324.21643,375 shs$0.00
04/10/2024$328.89$327.76
-0.34%		$329.24$324.63735,152 shs$86.69 billion
04/10/2024$328.89$327.76
-0.34%		$329.24$324.63735,156 shs$0.00
04/09/2024$328.02$328.89
+0.27%		$329.43$325.29666,363 shs$86.98 billion
04/09/2024$328.02$328.89
+0.27%		$329.43$325.29667,214 shs$0.00
04/08/2024$328.80$328.02
-0.24%		$329.40$325.081.06 million shs$86.75 billion
04/08/2024$328.80$328.02
-0.24%		$329.39$325.081.06 million shs$0.00
04/05/2024$325.17$328.80
+1.12%		$329.55$326.22604,142 shs$86.96 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/05/2024$325.17$328.80
+1.12%		$329.55$326.22604,404 shs$0.00
04/04/2024$332.37$325.17
-2.17%		$335.83$324.51749,504 shs$86.00 billion
04/04/2024$332.37$325.17
-2.17%		$335.83$324.51749,504 shs$0.00
04/03/2024$329.35$332.37
+0.92%		$332.66$328.95791,734 shs$87.91 billion
04/03/2024$329.35$332.37
+0.92%		$332.66$328.95791,734 shs$0.00
04/02/2024$330.11$329.35
-0.23%		$329.64$325.53904,576 shs$87.11 billion
04/02/2024$330.11$329.35
-0.23%		$329.64$325.53904,576 shs$0.00
04/01/2024$333.53$330.11
-1.03%		$332.53$327.68826,074 shs$87.31 billion
04/01/2024$333.53$330.11
-1.03%		$332.53$327.68850,463 shs$0.00
03/29/2024$333.40$333.53
+0.04%		$334.49$330.74812,722 shs$88.21 billion
03/29/2024$333.40$333.53
+0.04%		$334.49$330.74812,722 shs$0.00
03/28/2024$331.71$333.40
+0.51%		$334.48$330.74812,720 shs$88.18 billion
03/28/2024$331.71$333.53
+0.55%		$334.49$330.73812,714 shs$0.00
03/27/2024$327.71$331.71
+1.22%		$332.58$329.461.03 million shs$87.73 billion
03/27/2024$327.71$331.69
+1.21%		$332.58$329.461.03 million shs$0.00
03/26/2024$327.32$327.71
+0.12%		$330.37$326.20891,333 shs$86.67 billion
03/26/2024$327.32$327.71
+0.12%		$330.37$326.20891,333 shs$0.00
03/25/2024$329.94$327.32
-0.79%		$331.57$327.26755,610 shs$86.57 billion
03/22/2024$328.84$329.94
+0.33%		$330.69$327.46702,162 shs$87.26 billion
03/21/2024$328.86$328.84
-0.01%		$334.03$328.571.04 million shs$86.97 billion
03/20/2024$330.43$328.86
-0.48%		$331.40$328.57824,231 shs$86.98 billion
03/19/2024$327.18$330.43
+0.99%		$330.72$327.70916,801 shs$87.40 billion
03/18/2024$321.97$327.18
+1.62%		$328.17$321.70829,480 shs$86.54 billion
03/15/2024$324.78$321.97
-0.87%		$323.67$318.901.23 million shs$85.16 billion
03/14/2024$321.90$324.78
+0.89%		$325.05$319.25990,987 shs$85.90 billion
03/13/2024$323.41$321.90
-0.47%		$325.20$321.23969,127 shs$85.14 billion
03/12/2024$320.99$323.41
+0.75%		$326.23$319.091.05 million shs$85.54 billion
03/11/2024$325.37$320.99
-1.35%		$325.04$317.001.04 million shs$84.90 billion
03/08/2024$324.78$325.37
+0.18%		$328.74$324.45704,246 shs$86.06 billion
03/07/2024$323.40$324.78
+0.43%		$328.69$324.29966,796 shs$85.90 billion
03/06/2024$315.54$323.40
+2.49%		$324.17$316.751.81 million shs$85.54 billion
03/05/2024$314.08$315.54
+0.46%		$317.86$312.54980,076 shs$83.46 billion
03/04/2024$311.98$314.08
+0.67%		$314.70$310.72710,447 shs$83.07 billion
03/01/2024$311.70$311.98
+0.09%		$313.99$308.471.21 million shs$82.52 billion
02/29/2024$312.33$311.70
-0.20%		$314.03$309.571.46 million shs$82.44 billion
02/28/2024$314.00$312.33
-0.53%		$316.53$309.74738,658 shs$82.61 billion
02/27/2024$313.20$314.00
+0.26%		$315.00$311.59617,808 shs$83.05 billion
02/26/2024$315.36$313.20
-0.68%		$316.50$313.08856,126 shs$82.84 billion
02/23/2024$312.84$315.34
+0.80%		$316.94$313.95787,154 shs$83.41 billion
02/22/2024$311.62$312.84
+0.39%		$318.30$309.571.59 million shs$82.75 billion
02/21/2024$308.62$311.62
+0.97%		$311.83$307.50568,695 shs$83.41 billion
02/20/2024$308.55$308.62
+0.02%		$309.86$306.90774,900 shs$82.61 billion
02/19/2024$308.55$308.55$311.35$306.62869,000 shs$82.59 billion

Related Companies:
This page (NYSE:HCA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings