HCA - HCA Healthcare, Inc.
471.84
-2.910 -0.617%
Share volume: 902,766
Last Updated: 04-02-2026
Healthcare/Services – Health:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$474.75
-2.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $470.54 | $470.54 | $475.77 | $475.77 | $459.22 | $459.22 | $471.84 | $471.84 | 902,766 | $902,766.00 |
| 04-01-2026 | $473.10 | $473.10 | $477.89 | $477.89 | $470.08 | $470.08 | $474.75 | $474.75 | 699,534 | $699,534.00 |
| 03-31-2026 | $472.03 | $472.03 | $474.71 | $474.71 | $461.88 | $461.88 | $473.24 | $473.24 | 981,693 | $981,693.00 |
| 03-30-2026 | $475.28 | $475.28 | $476.75 | $476.75 | $467.29 | $467.29 | $467.83 | $467.83 | 891,211 | $891,211.00 |
| 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 |