HCA - HCA Healthcare, Inc.
471.34
0.160 0.034%
Share volume: 888,516
Last Updated: 04-22-2026
Healthcare/Services – Health:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$471.18
0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $469.21 | $469.21 | $476.97 | $476.97 | $465.67 | $465.67 | $471.34 | $471.34 | 888,516 | $888,516.00 |
| 04-21-2026 | $478.13 | $478.13 | $479.40 | $479.40 | $465.31 | $465.31 | $471.18 | $471.18 | 993,037 | $993,037.00 |
| 04-20-2026 | $488.47 | $488.47 | $490.15 | $490.15 | $477.21 | $477.21 | $478.13 | $478.13 | 734,443 | $734,443.00 |
| 04-17-2026 | $482.97 | $482.97 | $493.15 | $493.15 | $480.54 | $480.54 | $488.00 | $488.00 | 960,802 | $960,802.00 |
| 04-16-2026 | $487.91 | $487.91 | $494.77 | $494.77 | $479.82 | $479.82 | $482.97 | $482.97 | 821,531 | $821,531.00 |
| 04-15-2026 | $496.04 | $496.04 | $501.93 | $501.93 | $485.27 | $485.27 | $488.58 | $488.58 | 1,017,110 | $1,017,110.00 |
| 04-14-2026 | $495.22 | $495.22 | $505.54 | $505.54 | $492.46 | $492.46 | $498.66 | $498.66 | 752,639 | $752,639.00 |
| 04-13-2026 | $493.81 | $493.81 | $497.46 | $497.46 | $487.14 | $487.14 | $497.42 | $497.42 | 628,269 | $628,269.00 |
| 04-10-2026 | $505.60 | $505.60 | $508.60 | $508.60 | $493.05 | $493.05 | $495.47 | $495.47 | 733,820 | $733,820.00 |
| 04-09-2026 | $503.62 | $503.62 | $512.14 | $512.14 | $501.49 | $501.49 | $507.19 | $507.19 | 668,280 | $668,280.00 |