Free Trial

HCA Healthcare (HCA) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free HCA Stock Alerts
$319.45
-5.60 (-1.72%)
(As of 12:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HCA Healthcare Stock Price Performance

5 Day
Performance
-1.01%
1 Month
Performance
+4.70%
3 Month
Performance
+2.51%
6 Month
Performance
+28.52%
Year-To-Date
Performance
+18.02%
1 Year
Performance
+13.09%
Receive HCA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HCA Healthcare and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

HCA Stock Chart for Tuesday, May, 21, 2024

HCA Chart by TradingView

HCA Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$322.86$325.15
+0.71%		$325.30$321.52725,936 shs$85.16 billion
05/17/2024$322.72$322.86
+0.04%		$324.18$319.99736,882 shs$84.56 billion
05/16/2024$326.78$322.72
-1.24%		$327.88$322.67694,437 shs$84.52 billion
05/15/2024$320.49$326.78
+1.96%		$327.24$322.04778,160 shs$85.59 billion
05/14/2024$317.18$320.49
+1.04%		$322.18$316.46976,275 shs$83.94 billion
05/13/2024$326.65$317.18
-2.90%		$326.65$315.951.23 million shs$83.07 billion
05/10/2024$321.90$326.65
+1.48%		$327.78$322.211.03 million shs$85.55 billion
05/09/2024$309.42$321.90
+4.03%		$322.14$309.631.15 million shs$84.31 billion
05/08/2024$314.44$309.42
-1.60%		$314.21$307.281.02 million shs$81.04 billion
05/07/2024$310.06$314.44
+1.41%		$314.62$309.861.18 million shs$82.35 billion
05/06/2024$307.76$310.06
+0.75%		$310.99$307.83747,578 shs$81.21 billion
05/03/2024$308.84$307.68
-0.38%		$314.37$307.301.04 million shs$81.38 billion
05/02/2024$309.44$308.84
-0.19%		$312.00$307.08868,486 shs$81.68 billion
05/01/2024$309.80$309.44
-0.12%		$313.87$307.05812,446 shs$81.84 billion
04/30/2024$311.42$309.80
-0.52%		$312.98$308.15955,767 shs$81.94 billion
04/29/2024$306.69$311.42
+1.54%		$312.84$307.591.14 million shs$82.36 billion
04/26/2024$314.12$306.60
-2.39%		$307.27$295.792.26 million shs$81.09 billion
04/25/2024$319.14$314.12
-1.57%		$322.26$312.131.57 million shs$83.08 billion
04/24/2024$319.43$319.14
-0.09%		$322.00$317.70835,558 shs$84.41 billion
04/23/2024$310.31$319.43
+2.94%		$320.22$312.351.15 million shs$84.48 billion
04/22/2024$305.11$310.31
+1.70%		$313.10$307.011.11 million shs$82.07 billion
04/19/2024$297.00$305.11
+2.73%		$305.91$297.351.54 million shs$80.70 billion
04/18/2024$311.02$297.00
-4.51%		$304.61$292.972.71 million shs$78.55 billion
04/18/2024$311.02$297.00
-4.51%		$304.61$292.972.71 million shs$0.00
04/17/2024$313.90$311.02
-0.92%		$315.55$310.221.51 million shs$82.26 billion
04/17/2024$313.90$311.03
-0.91%		$315.55$310.151.51 million shs$0.00
04/16/2024$322.54$313.90
-2.68%		$322.99$311.911.62 million shs$83.02 billion
04/16/2024$322.54$313.89
-2.68%		$323.36$311.901.62 million shs$0.00
04/15/2024$322.82$322.54
-0.09%		$329.93$321.18731,891 shs$85.31 billion
04/15/2024$322.82$322.63
-0.06%		$329.93$321.18731,886 shs$0.00
04/12/2024$327.25$322.79
-1.36%		$329.11$320.70994,870 shs$85.37 billion
04/12/2024$327.25$322.82
-1.35%		$329.11$320.64990,568 shs$0.00
04/11/2024$327.76$327.25
-0.16%		$329.52$324.21641,216 shs$86.55 billion
04/11/2024$327.76$327.25
-0.16%		$329.52$324.21643,375 shs$0.00
04/10/2024$328.89$327.76
-0.34%		$329.24$324.63735,152 shs$86.69 billion
04/10/2024$328.89$327.76
-0.34%		$329.24$324.63735,156 shs$0.00
04/09/2024$328.02$328.89
+0.27%		$329.43$325.29666,363 shs$86.98 billion
04/09/2024$328.02$328.89
+0.27%		$329.43$325.29667,214 shs$0.00
04/08/2024$328.80$328.02
-0.24%		$329.40$325.081.06 million shs$86.75 billion
04/08/2024$328.80$328.02
-0.24%		$329.39$325.081.06 million shs$0.00
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/05/2024$325.17$328.80
+1.12%		$329.55$326.22604,142 shs$86.96 billion
04/05/2024$325.17$328.80
+1.12%		$329.55$326.22604,404 shs$0.00
04/04/2024$332.37$325.17
-2.17%		$335.83$324.51749,504 shs$86.00 billion
04/04/2024$332.37$325.17
-2.17%		$335.83$324.51749,504 shs$0.00
04/03/2024$329.35$332.37
+0.92%		$332.66$328.95791,734 shs$87.91 billion
04/03/2024$329.35$332.37
+0.92%		$332.66$328.95791,734 shs$0.00
04/02/2024$330.11$329.35
-0.23%		$329.64$325.53904,576 shs$87.11 billion
04/02/2024$330.11$329.35
-0.23%		$329.64$325.53904,576 shs$0.00
04/01/2024$333.53$330.11
-1.03%		$332.53$327.68826,074 shs$87.31 billion
04/01/2024$333.53$330.11
-1.03%		$332.53$327.68850,463 shs$0.00
03/29/2024$333.40$333.53
+0.04%		$334.49$330.74812,722 shs$88.21 billion
03/29/2024$333.40$333.53
+0.04%		$334.49$330.74812,722 shs$0.00
03/28/2024$331.71$333.40
+0.51%		$334.48$330.74812,720 shs$88.18 billion
03/28/2024$331.71$333.53
+0.55%		$334.49$330.73812,714 shs$0.00
03/27/2024$327.71$331.71
+1.22%		$332.58$329.461.03 million shs$87.73 billion
03/27/2024$327.71$331.69
+1.21%		$332.58$329.461.03 million shs$0.00
03/26/2024$327.32$327.71
+0.12%		$330.37$326.20891,333 shs$86.67 billion
03/26/2024$327.32$327.71
+0.12%		$330.37$326.20891,333 shs$0.00
03/25/2024$329.94$327.32
-0.79%		$331.57$327.26755,610 shs$86.57 billion
03/22/2024$328.84$329.94
+0.33%		$330.69$327.46702,162 shs$87.26 billion
03/21/2024$328.86$328.84
-0.01%		$334.03$328.571.04 million shs$86.97 billion
03/20/2024$330.43$328.86
-0.48%		$331.40$328.57824,231 shs$86.98 billion
03/19/2024$327.18$330.43
+0.99%		$330.72$327.70916,801 shs$87.40 billion
03/18/2024$321.97$327.18
+1.62%		$328.17$321.70829,480 shs$86.54 billion
03/15/2024$324.78$321.97
-0.87%		$323.67$318.901.23 million shs$85.16 billion
03/14/2024$321.90$324.78
+0.89%		$325.05$319.25990,987 shs$85.90 billion
03/13/2024$323.41$321.90
-0.47%		$325.20$321.23969,127 shs$85.14 billion
03/12/2024$320.99$323.41
+0.75%		$326.23$319.091.05 million shs$85.54 billion
03/11/2024$325.37$320.99
-1.35%		$325.04$317.001.04 million shs$84.90 billion
03/08/2024$324.78$325.37
+0.18%		$328.74$324.45704,246 shs$86.06 billion
03/07/2024$323.40$324.78
+0.43%		$328.69$324.29966,796 shs$85.90 billion
03/06/2024$315.54$323.40
+2.49%		$324.17$316.751.81 million shs$85.54 billion
03/05/2024$314.08$315.54
+0.46%		$317.86$312.54980,076 shs$83.46 billion
03/04/2024$311.98$314.08
+0.67%		$314.70$310.72710,447 shs$83.07 billion
03/01/2024$311.70$311.98
+0.09%		$313.99$308.471.21 million shs$82.52 billion
02/29/2024$312.33$311.70
-0.20%		$314.03$309.571.46 million shs$82.44 billion
02/28/2024$314.00$312.33
-0.53%		$316.53$309.74738,658 shs$82.61 billion
02/27/2024$313.20$314.00
+0.26%		$315.00$311.59617,808 shs$83.05 billion
02/26/2024$315.36$313.20
-0.68%		$316.50$313.08856,126 shs$82.84 billion
02/23/2024$312.84$315.34
+0.80%		$316.94$313.95787,154 shs$83.41 billion
02/22/2024$311.62$312.84
+0.39%		$318.30$309.571.59 million shs$82.75 billion
02/21/2024$308.62$311.62
+0.97%		$311.83$307.50568,695 shs$83.41 billion
02/20/2024$308.55$308.62
+0.02%		$309.86$306.90774,900 shs$82.61 billion

Related Companies:
This page (NYSE:HCA) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Elon to Transform U.S. Economy?
Porter & Company