Financial News

HCA Healthcare, Inc. Common Stock (NY:HCA)

406.14 +2.18 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 407.68 408.98 400.82 403.96 996,404 -3.32(-0.82%)
Aug 28, 2025 404.75 408.17 400.78 407.28 965,361 +2.23(+0.55%)
Aug 27, 2025 401.77 406.87 398.82 405.05 702,181 +3.09(+0.77%)
Aug 26, 2025 401.09 403.00 399.71 401.96 1,180,693 -0.81(-0.20%)
Aug 25, 2025 404.92 406.19 401.36 402.77 805,493 -2.20(-0.54%)
Aug 22, 2025 403.95 407.77 401.23 404.97 1,081,200 +0.71(+0.18%)
Aug 21, 2025 412.00 412.00 404.12 404.26 1,198,659 -5.92(-1.44%)
Aug 20, 2025 403.45 411.00 399.95 410.18 1,639,522 +7.49(+1.86%)
Aug 19, 2025 394.25 405.15 392.96 402.69 1,502,084 +9.07(+2.30%)
Aug 18, 2025 395.75 397.40 393.32 393.62 1,016,078 -2.17(-0.55%)
Aug 15, 2025 393.60 395.99 386.45 395.79 1,251,408 +2.14(+0.54%)
Aug 14, 2025 390.35 395.19 388.80 393.65 912,025 +3.19(+0.82%)
Aug 13, 2025 390.74 392.75 388.70 390.46 1,416,062 +0.15(+0.04%)
Aug 12, 2025 385.00 390.85 383.25 390.31 1,089,929 +7.40(+1.93%)
Aug 11, 2025 381.76 384.82 378.54 382.91 991,574 +1.30(+0.34%)
Aug 08, 2025 374.25 382.08 373.06 381.61 1,016,096 +8.28(+2.22%)
Aug 07, 2025 366.55 373.33 365.30 373.33 1,136,840 +7.18(+1.96%)
Aug 06, 2025 363.99 370.12 363.99 366.15 1,125,255 +2.34(+0.64%)
Aug 05, 2025 364.21 367.42 361.42 363.81 1,106,133 +0.61(+0.17%)
Aug 04, 2025 356.73 364.77 355.03 363.20 1,078,367 +6.23(+1.75%)
Aug 01, 2025 355.79 358.46 353.39 356.97 1,369,841 +2.98(+0.84%)
Jul 31, 2025 353.75 358.68 353.13 353.99 1,462,761 -1.07(-0.30%)
Jul 30, 2025 344.24 355.49 342.71 355.06 2,389,917 +10.56(+3.07%)
Jul 29, 2025 341.12 348.42 339.82 344.50 1,879,387 +3.96(+1.16%)
Jul 28, 2025 332.08 341.19 331.61 340.54 1,869,531 +6.22(+1.86%)
Jul 25, 2025 335.97 345.00 330.00 334.32 3,176,339 -7.16(-2.10%)
Jul 24, 2025 350.07 352.04 340.35 341.48 2,404,342 -11.79(-3.34%)
Jul 23, 2025 352.98 357.07 350.15 353.27 1,237,019 +2.30(+0.66%)
Jul 22, 2025 369.06 374.18 345.48 350.97 2,985,799 -13.58(-3.73%)
Jul 21, 2025 361.50 366.16 359.34 364.55 1,145,313 +3.43(+0.95%)
Jul 18, 2025 363.52 364.86 359.55 361.12 1,029,848 -1.48(-0.41%)
Jul 17, 2025 361.51 365.51 358.06 362.60 1,226,062 +0.02(+0.01%)
Jul 16, 2025 365.82 365.82 354.94 362.58 2,004,800 -9.22(-2.48%)
Jul 15, 2025 379.54 383.00 368.65 371.80 1,304,366 -8.65(-2.27%)
Jul 14, 2025 375.93 381.48 374.67 380.45 935,610 +4.38(+1.16%)
Jul 11, 2025 375.21 377.13 373.47 376.07 877,098 -2.25(-0.59%)
Jul 10, 2025 376.76 381.29 368.42 378.32 1,584,426 -0.12(-0.03%)
Jul 09, 2025 379.00 379.00 375.03 378.44 1,217,744 +0.84(+0.22%)
Jul 08, 2025 376.69 382.55 375.80 377.60 1,098,758 -1.38(-0.36%)
Jul 07, 2025 377.09 378.98 374.96 378.98 1,369,720 +2.40(+0.64%)
Jul 03, 2025 379.16 381.18 371.22 376.58 943,126 -1.46(-0.39%)
Jul 02, 2025 386.98 386.98 377.42 378.04 1,297,371 -11.49(-2.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback