Free Trial

HCA Healthcare (HCA) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free HCA Stock Alerts
$306.69
-7.43 (-2.37%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HCA Healthcare Stock Price Performance

5 Day
Performance
-3.99%
1 Month
Performance
-8.05%
3 Month
Performance
+8.21%
6 Month
Performance
+36.13%
Year-To-Date
Performance
+13.30%
1 Year
Performance
+6.74%
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 DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

HCA Stock Chart for Sunday, April, 28, 2024

HCA Chart by TradingView

HCA Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/16/2024$307.66$308.54
+0.29%		$311.35$306.62869,056 shs$82.58 billion
02/15/2024$305.43$307.66
+0.73%		$309.31$305.81838,660 shs$82.35 billion
02/14/2024$304.58$305.43
+0.28%		$307.35$303.82934,433 shs$81.75 billion
02/13/2024$310.16$304.58
-1.80%		$307.93$301.84996,772 shs$81.52 billion
02/12/2024$306.32$310.16
+1.25%		$311.48$303.471.37 million shs$83.02 billion
02/09/2024$305.46$306.32
+0.28%		$307.51$305.49767,472 shs$81.99 billion
02/08/2024$307.28$305.46
-0.59%		$307.71$302.11890,004 shs$81.76 billion
02/07/2024$306.83$307.28
+0.15%		$310.18$306.24890,831 shs$82.25 billion
02/06/2024$310.62$306.83
-1.22%		$312.45$304.971.26 million shs$82.13 billion
02/05/2024$309.42$310.62
+0.39%		$312.51$308.10861,930 shs$83.14 billion
02/02/2024$314.80$309.42
-1.71%		$313.00$307.151.23 million shs$82.82 billion
02/01/2024$304.90$314.80
+3.25%		$314.81$303.871.74 million shs$81.61 billion
01/31/2024$301.52$304.90
+1.12%		$309.33$302.392.56 million shs$81.61 billion
01/30/2024$286.73$301.52
+5.16%		$304.95$296.212.48 million shs$80.70 billion
01/29/2024$283.43$286.73
+1.16%		$287.19$281.611.73 million shs$76.75 billion

Related Companies:
This page (NYSE:HCA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace