HCA - HCA Healthcare, Inc.
532.81
-1.660 -0.312%
Share volume: 753,115
Last Updated: 03-06-2026
Healthcare/Services – Health:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$534.47
-1.66
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $530.97 | $530.97 | $533.72 | $533.72 | $522.49 | $522.49 | $532.81 | $532.81 | 753,115 | $753,115.00 |
| 03-05-2026 | $537.78 | $537.78 | $539.64 | $539.64 | $526.64 | $526.64 | $534.47 | $534.47 | 1,097,943 | $1,097,943.00 |
| 03-04-2026 | $539.75 | $539.75 | $547.43 | $547.43 | $536.64 | $536.64 | $544.41 | $544.41 | 930,563 | $930,563.00 |
| 03-03-2026 | $527.20 | $527.20 | $542.32 | $542.32 | $524.10 | $524.10 | $541.80 | $541.80 | 797,639 | $797,639.00 |
| 03-02-2026 | $530.00 | $530.00 | $536.97 | $536.97 | $525.36 | $525.36 | $532.92 | $532.92 | 816,440 | $816,440.00 |
| 02-27-2026 | $525.73 | $525.73 | $532.69 | $532.69 | $523.10 | $523.10 | $529.70 | $529.70 | 2,291,545 | $2,291,545.00 |
| 02-26-2026 | $536.52 | $536.52 | $540.00 | $540.00 | $524.58 | $524.58 | $525.88 | $525.88 | 1,062,239 | $1,062,239.00 |
| 02-25-2026 | $527.00 | $527.00 | $541.34 | $541.34 | $527.00 | $527.00 | $540.57 | $540.57 | 929,417 | $929,417.00 |
| 02-24-2026 | $535.26 | $535.26 | $536.16 | $536.16 | $522.05 | $522.05 | $526.52 | $526.52 | 1,366,807 | $1,366,807.00 |
| 02-23-2026 | $535.00 | $535.00 | $547.05 | $547.05 | $533.65 | $533.65 | $535.97 | $535.97 | 1,411,841 | $1,411,841.00 |