HCA - HCA Healthcare, Inc.
537.64
-7.490 -1.393%
Share volume: 851,739
Last Updated: 03-10-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$545.13
-7.49
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $543.89 | $543.89 | $544.97 | $544.97 | $530.00 | $530.00 | $537.64 | $537.64 | 851,739 | $851,739.00 |
| 03-09-2026 | $530.92 | $530.92 | $546.05 | $546.05 | $526.05 | $526.05 | $545.13 | $545.13 | 1,462,125 | $1,462,125.00 |
| 03-06-2026 | $530.97 | $530.97 | $533.72 | $533.72 | $522.49 | $522.49 | $532.81 | $532.81 | 753,151 | $753,151.00 |
| 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 |