Free Trial
→ Make this AI Trade Before EOM (From Brownstone Research) (Ad)tc pixel Free HCA Stock Alerts

HCA Healthcare (HCA) Stock Chart & Stock Price History

HCA Healthcare logo
$407.81 +5.51 (+1.37%)
Closing price 03:58 PM Eastern
Extended Trading
$407.40 -0.42 (-0.10%)
As of 07:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

HCA Healthcare Stock Price Performance

The HCA Healthcare (HCA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 0.85%, with a year-to-date return of 35.87%. In the past month, the stock has increased 0.73%, reflecting recent market activity.

As of the latest close, HCA Healthcare traded at $402.06 with a market cap of $94.08 billion and volume of 4.31 million shares. Five years ago, the stock traded at $120.65, representing a 238.01% increase over that period. At the time, it had a market cap of $40.78 billion and a volume of 2.64 million shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.27%
1 Month
Performance
+0.73%
3 Month
Performance
+8.10%
Year-To-Date
Performance
+35.87%
1 Year
Performance
+0.85%
5 Year
Performance
+238.01%

HCA Stock Chart for Monday, September, 22, 2025

HCA Chart by TradingView

HCA Healthcare Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2025$402.06$407.81
+1.43%		$409.14$400.931.01 million shs$95.42 billion
09/19/2025$400.95$402.06
+0.28%		$403.67$396.904.31 million shs$94.08 billion
09/18/2025$398.75$400.95
+0.55%		$402.39$390.101.34 million shs$93.82 billion
09/17/2025$399.79$398.75
-0.26%		$405.16$390.341.25 million shs$93.30 billion
09/16/2025$403.40$399.79
-0.89%		$406.23$398.981.32 million shs$93.55 billion
09/15/2025$405.54$403.40
-0.53%		$406.61$400.02897,477 shs$94.39 billion
09/12/2025$402.92$405.54
+0.65%		$406.38$399.64761,184 shs$94.89 billion
09/11/2025$394.00$402.92
+2.26%		$404.17$392.631.30 million shs$94.28 billion
09/10/2025$413.63$394.00
-4.74%		$415.39$385.592.01 million shs$92.19 billion
09/09/2025$417.95$413.63
-1.03%		$416.23$400.311.08 million shs$96.79 billion
09/08/2025$420.68$417.95
-0.65%		$418.84$406.691.47 million shs$97.80 billion
09/05/2025$411.92$420.68
+2.13%		$420.98$409.161.06 million shs$98.43 billion
09/04/2025$407.29$411.92
+1.14%		$417.20$407.601.71 million shs$96.38 billion
09/03/2025$406.07$407.29
+0.30%		$408.07$403.27651,681 shs$95.30 billion
09/02/2025$404.11$406.07
+0.49%		$408.48$400.13955,618 shs$95.02 billion
09/01/2025$404.11$404.11$408.98$400.82996,401 shs$94.56 billion
08/29/2025$407.55$404.11
-0.85%		$408.98$400.82996,401 shs$94.56 billion
08/28/2025$405.18$407.55
+0.59%		$408.17$400.78965,359 shs$95.36 billion
08/27/2025$401.72$405.18
+0.86%		$406.87$398.82702,179 shs$94.81 billion
08/26/2025$403.06$401.72
-0.33%		$403.00$399.711.18 million shs$94.00 billion
08/25/2025$404.87$403.06
-0.45%		$406.19$401.36805,488 shs$94.31 billion
08/22/2025$404.42$404.87
+0.11%		$407.77$401.231.08 million shs$94.74 billion
08/21/2025$410.19$404.42
-1.41%		$412.00$404.121.20 million shs$94.63 billion
Related Companies

This page (NYSE:HCA) was last updated on 9/22/2025 by MarketBeat.com Staff
From Our Partners
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
What The Silver Boom Could Mean For You…
AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...
Goldco Precious Metals | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Prepare for the “Mar-a-Lago Accord” Money Shock
Why Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...
Stansberry Research | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel