U.S. markets close in 30 minutes

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
153.69+1.09 (+0.71%)
As of 3:30PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020153.25154.07151.93153.69153.69491,434
Dec 02, 2020150.46153.37149.75152.60152.60839,200
Dec 01, 2020152.64153.70151.12151.91151.91880,500
Nov 30, 2020152.46152.46148.92150.11150.111,846,300
Nov 27, 2020153.50155.00152.31153.05153.05753,500
Nov 25, 2020153.94155.46152.52153.62153.621,077,100
Nov 24, 2020150.99155.64149.55155.06155.062,489,500
Nov 23, 2020148.89151.31148.24149.40149.401,243,100
Nov 20, 2020150.92151.39147.01147.34147.341,337,300
Nov 19, 2020150.20151.24147.67150.85150.852,141,800
Nov 18, 2020152.11154.48150.10151.24151.241,219,400
Nov 17, 2020150.32155.84149.14153.03153.031,587,600
Nov 16, 2020151.75153.92150.23151.82151.821,803,800
Nov 13, 2020145.01149.97144.93149.75149.751,373,800
Nov 12, 2020144.61147.83142.47144.59144.592,101,800
Nov 11, 2020151.63152.00144.78145.47145.471,456,300
Nov 10, 2020146.38154.94146.38152.11152.112,497,400
Nov 09, 2020147.69152.67145.99147.32147.323,778,600
Nov 06, 2020137.33139.56136.35138.50138.501,004,200
Nov 05, 2020133.93140.49133.52137.56137.561,681,800
Nov 04, 2020135.99138.63131.56131.80131.802,301,300
Nov 03, 2020132.79137.22132.35136.09136.091,656,100
Nov 02, 2020126.11130.74125.18130.60130.602,013,000
Oct 30, 2020125.00126.68121.91123.94123.941,718,800
Oct 29, 2020126.17127.27123.82125.40125.401,343,900
Oct 29, 20200.072 Dividend
Oct 28, 2020128.04130.08125.55126.55126.481,342,600
Oct 27, 2020134.71135.40130.40130.56130.491,451,000
Oct 26, 2020134.50137.45130.49135.43135.351,966,800
Oct 23, 2020136.81137.84134.80136.59136.51897,200
Oct 22, 2020135.78138.11134.43135.21135.131,485,200
Oct 21, 2020135.59138.89135.59135.98135.901,257,300
Oct 20, 2020134.33137.98133.71136.42136.34980,900
Oct 19, 2020134.56136.79133.40134.33134.25894,500
Oct 16, 2020137.79139.48134.72135.12135.041,197,600
Oct 15, 2020132.50138.51132.04137.79137.711,327,800
Oct 14, 2020132.62136.76132.25134.66134.581,197,100
Oct 13, 2020130.28133.69128.32132.94132.861,435,700
Oct 12, 2020135.00135.29129.89130.23130.161,332,500
Oct 09, 2020139.50140.00133.20133.96133.882,754,300
Oct 08, 2020129.89132.48128.95131.83131.761,135,500
Oct 07, 2020130.00132.34128.56129.07129.001,001,500
Oct 06, 2020130.79132.40128.21128.37128.301,257,600
Oct 05, 2020128.18130.78126.89130.17130.101,481,700
Oct 02, 2020121.50128.18121.46127.05126.981,489,900
Oct 01, 2020124.74125.70121.48124.56124.491,847,900
Sep 30, 2020121.10126.35120.55124.68124.611,899,200
Sep 29, 2020122.00122.15117.78120.18120.111,132,100
Sep 28, 2020122.48123.86120.82121.36121.291,119,300
Sep 25, 2020116.09121.43115.74120.55120.481,439,500
Sep 24, 2020116.04119.15114.38116.95116.881,290,400
Sep 23, 2020121.79122.09116.07116.33116.262,260,100
Sep 22, 2020125.46125.83119.57120.65120.582,639,200
Sep 21, 2020125.92125.97119.12125.45125.383,631,400
Sep 18, 2020136.19136.89132.09132.25132.172,070,700
Sep 17, 2020136.28137.88134.18137.14137.061,381,100
Sep 16, 2020136.91139.18136.72138.01137.931,327,200
Sep 15, 2020136.96138.76134.91135.80135.721,320,500
Sep 14, 2020135.07136.32133.85135.72135.641,658,200
Sep 11, 2020134.63135.15132.18134.00133.92745,600
Sep 10, 2020134.81136.45134.10134.67134.592,093,100
Sep 09, 2020133.65135.34132.76133.81133.731,953,900
Sep 08, 2020136.28136.28132.39132.53132.451,418,800
Sep 04, 2020136.64139.18134.85137.05136.971,123,400
Sep 03, 2020138.77139.37134.30136.60136.521,860,100
Sep 02, 2020134.69139.48132.96138.17138.092,198,000
Sep 01, 2020134.35134.60132.57134.20134.121,354,200
Aug 31, 2020135.57137.86135.05135.72135.642,449,000
Aug 28, 2020134.41136.11132.37135.99135.911,090,600
Aug 27, 2020132.56137.98131.90134.42134.341,998,400
Aug 26, 2020133.59133.80129.90131.63131.561,014,900
Aug 25, 2020134.50134.75131.76134.11134.03994,300
Aug 24, 2020133.50135.07132.00134.38134.303,161,400
Aug 21, 2020130.75132.98130.29132.51132.431,194,600
Aug 20, 2020132.18133.69130.14131.15131.081,245,400
Aug 19, 2020133.81135.55132.25133.04132.961,415,900
Aug 18, 2020134.38134.60132.43133.91133.83898,400
Aug 17, 2020133.92135.48133.33134.30134.221,365,400
Aug 14, 2020130.25134.91129.69134.43134.351,295,100
Aug 13, 2020131.36131.36129.61130.67130.60819,600
Aug 12, 2020132.87133.11130.35132.13132.051,252,000
Aug 11, 2020133.93134.97130.86131.59131.521,493,000
Aug 10, 2020130.32132.98130.32132.47132.391,052,200
Aug 07, 2020131.50133.00128.64130.27130.201,372,400
Aug 06, 2020130.92132.97130.54132.32132.241,687,600
Aug 05, 2020129.66131.89129.18130.41130.342,232,500
Aug 04, 2020124.90128.79124.36128.39128.322,115,200
Aug 03, 2020127.11127.30124.81125.87125.801,125,100
Jul 31, 2020127.88127.88124.41126.64126.572,549,200
Jul 30, 2020128.11128.48125.74128.05127.981,544,500
Jul 29, 2020125.18130.79124.88129.78129.712,429,200
Jul 28, 2020125.19126.73123.57123.96123.891,530,900
Jul 27, 2020125.00125.65123.61125.33125.261,655,500
Jul 24, 2020126.51126.51124.06125.51125.441,646,100
Jul 23, 2020125.00127.48123.94126.97126.904,157,800
Jul 22, 2020115.30124.38115.10122.42122.355,347,900
Jul 21, 2020106.27110.21106.20109.33109.272,484,700
Jul 20, 2020105.60106.32103.17104.97104.913,112,900
Jul 17, 2020107.42108.33105.29106.06106.001,581,400
Jul 16, 2020104.84108.32103.45107.14107.082,901,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...