Free Trial

HCA Healthcare (HCA) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free HCA Stock Alerts
$326.65
+4.76 (+1.48%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HCA Healthcare Stock Price Performance

5 Day
Performance
+3.88%
1 Month
Performance
+1.19%
3 Month
Performance
+5.32%
6 Month
Performance
+40.30%
Year-To-Date
Performance
+20.68%
1 Year
Performance
+18.41%
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 OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

HCA Stock Chart for Sunday, May, 12, 2024

HCA Chart by TradingView

HCA Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/19/2024$308.55$308.55$311.35$306.62869,000 shs$82.59 billion
02/16/2024$307.66$308.54
+0.29%		$311.35$306.62869,056 shs$82.58 billion
02/15/2024$305.43$307.66
+0.73%		$309.31$305.81838,660 shs$82.35 billion
02/14/2024$304.58$305.43
+0.28%		$307.35$303.82934,433 shs$81.75 billion
02/13/2024$310.16$304.58
-1.80%		$307.93$301.84996,772 shs$81.52 billion
02/12/2024$306.32$310.16
+1.25%		$311.48$303.471.37 million shs$83.02 billion

Related Companies:
This page (NYSE:HCA) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company