U.S. Markets close in 5 hrs 13 mins

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.73+0.77 (+0.96%)
As of 10:47AM EDT. Market open.
People also watch
CYHTHCUHSLPNTHUM
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201780.1181.6280.1080.7380.73633,378
Jul 27, 201781.0281.2379.6279.9679.962,814,000
Jul 26, 201781.0082.4780.1981.6381.634,316,000
Jul 25, 201782.6084.6881.7982.1882.184,952,300
Jul 24, 201785.7486.6285.5086.0986.092,533,300
Jul 21, 201786.1486.5085.2285.7385.732,150,300
Jul 20, 201785.2286.7685.0285.7685.762,254,700
Jul 19, 201785.9686.6685.0585.2385.232,308,900
Jul 18, 201786.9287.1785.2085.8785.872,088,700
Jul 17, 201786.4487.0686.1786.5086.50955,400
Jul 14, 201786.4286.8885.9686.6486.641,057,300
Jul 13, 201786.3986.7986.0286.5786.571,198,900
Jul 12, 201786.9187.2986.2786.4586.451,016,300
Jul 11, 201785.9587.1285.7186.4086.401,750,700
Jul 10, 201785.9586.4885.2685.8885.881,253,100
Jul 07, 201784.9586.4984.7086.1486.141,613,200
Jul 06, 201786.8186.9884.5984.8384.832,319,900
Jul 05, 201787.3087.9987.0987.2487.241,534,900
Jul 03, 201787.4887.8386.9887.1987.19695,700
Jun 30, 201787.2387.7987.1087.2087.201,716,600
Jun 29, 201787.2587.7986.0886.8186.811,618,300
Jun 28, 201786.8687.5286.4686.9886.981,516,200
Jun 27, 201786.4387.0485.8886.0186.011,669,500
Jun 26, 201786.2387.3786.1586.6286.621,420,300
Jun 23, 201786.3786.5885.5186.2486.244,885,900
Jun 22, 201783.9887.8883.8986.1486.143,249,500
Jun 21, 201783.8284.8583.5284.0584.051,725,500
Jun 20, 201784.1684.5082.9883.7483.741,681,300
Jun 19, 201783.6284.6983.2084.6184.611,079,100
Jun 16, 201784.1384.2083.0683.4183.411,915,400
Jun 15, 201784.8685.2283.9484.0284.021,547,400
Jun 14, 201785.1485.6984.7285.3585.351,711,500
Jun 13, 201784.9885.2684.6884.8584.851,288,200
Jun 12, 201783.4485.0183.4484.8684.862,234,700
Jun 09, 201782.8083.6282.3183.5783.571,959,700
Jun 08, 201782.8183.4582.1682.8082.802,050,000
Jun 07, 201783.4583.8782.0582.6882.681,509,300
Jun 06, 201782.4082.6581.6582.4882.481,406,100
Jun 05, 201783.0383.2882.0582.4082.401,378,600
Jun 02, 201783.6484.1282.9983.3383.331,216,600
Jun 01, 201782.0384.0382.0383.7583.751,794,900
May 31, 201781.9482.5881.7381.9181.912,773,100
May 30, 201782.3283.2581.9881.9981.991,235,300
May 26, 201782.9083.2881.9682.7082.701,137,600
May 25, 201782.5183.4982.0883.1183.11697,400
May 24, 201781.8682.7681.2982.4382.431,214,900
May 23, 201782.3382.6481.8781.9381.931,353,000
May 22, 201781.8682.7181.8382.3282.32993,900
May 19, 201781.5583.0581.4482.1582.151,965,600
May 18, 201781.7082.0181.1081.2681.261,664,800
May 17, 201783.0383.1581.4381.5781.573,322,600
May 16, 201784.2384.2383.2083.4983.491,414,000
May 15, 201784.5284.7283.7783.8283.821,564,800
May 12, 201785.2185.2284.0484.6184.611,225,300
May 11, 201785.0385.3984.4485.2985.291,195,000
May 10, 201784.2485.9083.9485.5685.561,935,400
May 09, 201784.0184.2883.7784.1384.131,606,400
May 08, 201783.7483.9983.4783.8683.862,060,000
May 05, 201783.6084.2183.1383.5083.501,350,300
May 04, 201782.5883.8781.4283.4883.482,997,000
May 03, 201784.5085.0482.4482.8582.853,307,000
May 02, 201784.2685.9384.0684.7484.743,018,300
May 01, 201784.2184.7083.8483.8683.861,780,600
Apr 28, 201783.6084.3583.6084.2184.211,464,800
Apr 27, 201783.5384.0382.8883.4483.441,560,800
Apr 26, 201784.9185.0882.9383.5483.542,634,400
Apr 25, 201784.3985.0384.2284.6184.611,451,400
Apr 24, 201784.5985.1784.2384.2684.262,108,000
Apr 21, 201784.0684.2283.3183.5583.551,764,400
Apr 20, 201784.2684.8282.7284.1284.124,299,000
Apr 19, 201785.3085.8084.4284.6184.612,254,400
Apr 18, 201785.5985.8584.8185.2185.212,295,400
Apr 17, 201785.0085.9084.1585.6585.654,345,200
Apr 13, 201788.5588.5587.5587.7287.721,045,500
Apr 12, 201787.5288.2987.0288.2088.201,474,600
Apr 11, 201788.0588.1287.3988.0088.001,102,500
Apr 10, 201787.9288.5287.5888.2588.251,375,400
Apr 07, 201788.6388.6387.5887.9087.901,185,700
Apr 06, 201788.4788.7387.7488.7288.722,732,800
Apr 05, 201788.2289.8088.0088.4788.472,094,800
Apr 04, 201788.9288.9486.2787.6787.673,326,400
Apr 03, 201788.9789.4288.5489.3389.331,838,100
Mar 31, 201789.0989.2988.5488.9988.991,709,000
Mar 30, 201788.9489.4788.7289.2589.251,923,400
Mar 29, 201789.3890.4288.6689.1989.193,553,300
Mar 28, 201789.9990.1788.0589.6389.634,933,200
Mar 27, 201787.9791.0387.7690.4990.498,584,400
Mar 24, 201783.6486.4883.4186.0486.045,855,200
Mar 23, 201782.5284.2182.3983.1783.173,160,000
Mar 22, 201782.5082.7381.3682.5482.542,531,100
Mar 21, 201783.9384.4981.5182.6282.622,659,600
Mar 20, 201784.5684.7783.5483.9283.921,875,100
Mar 17, 201784.4584.7383.8484.5984.592,528,900
Mar 16, 201785.4385.7383.9084.2584.254,014,200
Mar 15, 201784.0085.7983.8085.5585.552,395,600
Mar 14, 201784.2884.4083.0583.6883.682,663,800
Mar 13, 201785.9885.9884.1684.9984.992,505,900
Mar 10, 201787.3687.4585.5685.7585.752,620,300
Mar 09, 201786.5487.6386.2586.8986.891,907,600
Mar 08, 201786.5087.8586.2586.4886.482,763,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...