HCA - HCA Healthcare, Inc.
431.92
-13.850 -3.207%
Share volume: 1,610,648
Last Updated: 04-28-2026
Healthcare/Services – Health:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$445.77
-13.85
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $450.00 | $450.00 | $452.39 | $452.39 | $428.77 | $428.77 | $431.92 | $431.92 | 1,610,648 | $1,610,648.00 |
| 04-27-2026 | $438.51 | $438.51 | $447.13 | $447.13 | $434.11 | $434.11 | $445.77 | $445.77 | 1,454,907 | $1,454,907.00 |
| 04-24-2026 | $430.00 | $430.00 | $451.57 | $451.57 | $422.19 | $422.19 | $432.46 | $432.46 | 3,319,995 | $3,319,995.00 |
| 04-23-2026 | $472.23 | $472.23 | $479.44 | $479.44 | $470.69 | $470.69 | $474.03 | $474.03 | 1,062,133 | $1,062,133.00 |
| 04-22-2026 | $469.21 | $469.21 | $476.97 | $476.97 | $465.67 | $465.67 | $471.34 | $471.34 | 973,267 | $973,267.00 |
| 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 |