HCA - HCA Healthcare, Inc.
467.83
-4.020 -0.859%
Share volume: 844,021
Last Updated: 03-30-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$471.85
-4.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $475.28 | $475.28 | $476.75 | $476.75 | $467.29 | $467.29 | $467.83 | $467.83 | 844,021 | $844,021.00 |
| 03-27-2026 | $480.04 | $480.04 | $481.44 | $481.44 | $468.70 | $468.70 | $471.85 | $471.85 | 801,776 | $801,776.00 |
| 03-26-2026 | $482.94 | $482.94 | $488.50 | $488.50 | $478.57 | $478.57 | $480.32 | $480.32 | 625,824 | $625,824.00 |
| 03-25-2026 | $484.14 | $484.14 | $488.64 | $488.64 | $477.97 | $477.97 | $484.02 | $484.02 | 928,477 | $928,477.00 |
| 03-24-2026 | $490.00 | $490.00 | $493.23 | $493.23 | $474.77 | $474.77 | $485.72 | $485.72 | 1,368,195 | $1,368,195.00 |
| 03-23-2026 | $500.30 | $500.30 | $502.12 | $502.12 | $493.60 | $493.60 | $494.58 | $494.58 | 1,276,498 | $1,276,498.00 |
| 03-20-2026 | $500.10 | $500.10 | $501.84 | $501.84 | $490.58 | $490.58 | $493.88 | $493.88 | 2,120,674 | $2,120,674.00 |
| 03-19-2026 | $502.00 | $502.00 | $506.51 | $506.51 | $495.31 | $495.31 | $499.65 | $499.65 | 1,168,262 | $1,168,262.00 |
| 03-18-2026 | $510.00 | $510.00 | $513.98 | $513.98 | $498.76 | $498.76 | $502.05 | $502.05 | 977,277 | $977,277.00 |
| 03-17-2026 | $525.19 | $525.19 | $529.80 | $529.80 | $500.20 | $500.20 | $509.87 | $509.87 | 1,506,878 | $1,506,878.00 |