Skip to main content

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

383.10 +3.80 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 376.39 383.39 375.00 383.10 1,172,517 +3.80(+1.00%)
Jun 27, 2025 378.50 383.90 376.21 379.30 1,554,856 +1.64(+0.43%)
Jun 26, 2025 379.35 388.59 376.27 377.66 1,838,375 +3.47(+0.93%)
Jun 25, 2025 377.32 377.32 369.89 374.19 1,294,227 -4.83(-1.27%)
Jun 24, 2025 378.93 379.23 373.03 379.02 1,105,075 +0.30(+0.08%)
Jun 23, 2025 378.96 380.64 372.33 378.72 1,098,032 +1.22(+0.32%)
Jun 20, 2025 375.72 379.36 373.73 377.50 4,238,392 +0.64(+0.17%)
Jun 18, 2025 372.51 380.56 370.88 376.86 1,374,263 +4.41(+1.18%)
Jun 17, 2025 364.97 372.64 361.29 372.45 1,334,131 +3.86(+1.05%)
Jun 16, 2025 371.62 374.06 350.74 368.59 2,139,953 -1.87(-0.50%)
Jun 13, 2025 368.40 374.08 367.10 370.46 873,992 -0.49(-0.13%)
Jun 12, 2025 367.34 370.95 365.44 370.95 789,474 +4.07(+1.11%)
Jun 11, 2025 364.84 369.79 363.24 366.88 1,028,665 +2.67(+0.73%)
Jun 10, 2025 366.39 368.37 357.50 364.21 1,918,799 -8.07(-2.17%)
Jun 09, 2025 381.13 381.13 355.55 372.29 2,018,518 -11.31(-2.95%)
Jun 06, 2025 380.61 385.81 379.99 383.59 620,874 +2.83(+0.74%)
Jun 05, 2025 382.10 383.55 378.50 380.76 1,060,768 -0.16(-0.04%)
Jun 04, 2025 384.36 385.49 380.72 380.92 944,893 -1.40(-0.37%)
Jun 03, 2025 380.75 384.04 378.15 382.32 1,223,172 +0.90(+0.24%)
Jun 02, 2025 379.54 381.47 376.94 381.42 1,069,010 +0.77(+0.20%)
May 30, 2025 376.89 383.94 374.28 380.65 2,561,348 +2.73(+0.72%)
May 29, 2025 381.87 385.46 377.44 377.92 1,452,314 +0.21(+0.06%)
May 28, 2025 376.24 381.60 376.22 377.71 922,916 -0.37(-0.10%)
May 27, 2025 379.02 380.21 376.46 378.07 998,858 +2.22(+0.59%)
May 23, 2025 373.83 376.73 372.88 375.86 1,140,409 -0.05(-0.01%)
May 22, 2025 378.14 382.79 373.98 375.91 1,252,866 -5.16(-1.35%)
May 21, 2025 381.62 385.97 380.26 381.07 1,120,429 -4.23(-1.10%)
May 20, 2025 384.28 387.37 383.25 385.30 1,364,089 -0.84(-0.22%)
May 19, 2025 384.23 387.63 383.50 386.14 2,045,041 -0.63(-0.16%)
May 16, 2025 385.71 387.34 380.23 386.77 1,793,383 +2.02(+0.52%)
May 15, 2025 366.79 384.94 366.05 384.75 3,053,239 +17.97(+4.90%)
May 14, 2025 367.29 371.38 364.97 366.79 1,802,227 -0.60(-0.16%)
May 13, 2025 361.75 372.21 360.75 367.39 2,207,802 +4.81(+1.33%)
May 12, 2025 354.37 372.65 354.07 362.57 1,682,617 +9.56(+2.71%)
May 09, 2025 353.31 356.24 351.69 353.01 981,415 -0.22(-0.06%)
May 08, 2025 357.99 363.25 353.01 353.23 1,226,841 -7.05(-1.96%)
May 07, 2025 355.46 362.81 349.49 360.28 1,988,241 +4.27(+1.20%)
May 06, 2025 348.92 360.24 345.54 356.01 1,590,143 +7.31(+2.10%)
May 05, 2025 347.79 350.47 343.55 348.70 791,462 +1.41(+0.41%)
May 02, 2025 346.14 348.22 343.97 347.30 803,892 +4.92(+1.44%)
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.