HCA - HCA Healthcare, Inc.
429.69
3.320 0.773%
Share volume: 1,194,996
Last Updated: 05-12-2026
Healthcare/Services – Health:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$426.37
3.32
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $428.47 | $428.47 | $433.92 | $433.92 | $424.83 | $424.83 | $429.69 | $429.69 | 1,194,996 | $1,194,996.00 |
| 05-11-2026 | $435.68 | $435.68 | $437.95 | $437.95 | $420.76 | $420.76 | $426.37 | $426.37 | 2,414,077 | $2,414,077.00 |
| 05-08-2026 | $433.45 | $433.45 | $438.00 | $438.00 | $431.42 | $431.42 | $435.19 | $435.19 | 1,599,292 | $1,599,292.00 |
| 05-07-2026 | $429.73 | $429.73 | $433.72 | $433.72 | $428.01 | $428.01 | $429.02 | $429.02 | 774,447 | $774,447.00 |
| 05-06-2026 | $428.01 | $428.01 | $436.43 | $436.43 | $428.00 | $428.00 | $429.45 | $429.45 | 1,091,966 | $1,091,966.00 |
| 05-05-2026 | $427.18 | $427.18 | $432.89 | $432.89 | $427.00 | $427.00 | $428.79 | $428.79 | 717,110 | $717,110.00 |
| 05-04-2026 | $431.00 | $431.00 | $432.81 | $432.81 | $425.80 | $425.80 | $427.18 | $427.18 | 1,011,146 | $1,011,146.00 |
| 05-01-2026 | $435.33 | $435.33 | $441.65 | $441.65 | $431.67 | $431.67 | $433.09 | $433.09 | 896,699 | $896,699.00 |
| 04-30-2026 | $435.79 | $435.79 | $439.13 | $439.13 | $426.70 | $426.70 | $434.45 | $434.45 | 1,496,531 | $1,496,531.00 |
| 04-29-2026 | $429.12 | $429.12 | $436.97 | $436.97 | $429.12 | $429.12 | $434.78 | $434.78 | 1,135,479 | $1,135,479.00 |