HCA Healthcare, Inc.
421.83USD
+19.8100 (+4.93%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 402.02 | 1,764,700 |
| Fr 09/04/26 | 405.00 | 971,300 |
| Th 09/03/26 | 409.20 | 1,362,300 |
| We 09/02/26 | 402.06 | 1,534,900 |
| Tu 09/01/26 | 413.58 | 1,256,106 |
| Mo 08/31/26 | 414.45 | 1,306,124 |
| Fr 08/28/26 | 417.82 | 1,000,801 |
| Th 08/27/26 | 419.34 | 974,530 |
| We 08/26/26 | 427.16 | 1,318,126 |
| Tu 08/25/26 | 428.76 | 790,181 |
| Mo 08/24/26 | 429.24 | 1,306,652 |
| Fr 08/21/26 | 429.19 | 2,058,000 |
| Th 08/20/26 | 406.27 | 1,063,600 |
| We 08/19/26 | 407.05 | 1,436,600 |
| Tu 08/18/26 | 411.73 | 1,450,000 |
| Mo 08/17/26 | 404.98 | 1,005,600 |
| Fr 08/14/26 | 404.68 | 936,700 |
| Th 08/13/26 | 411.74 | 1,079,800 |
| We 08/12/26 | 414.59 | 1,172,100 |
| Tu 08/11/26 | 411.44 | 1,122,000 |
| Mo 08/10/26 | 414.03 | 1,036,300 |
| Fr 08/07/26 | 413.36 | 1,071,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 408.89 | 986,700 |
| We 08/05/26 | 409.64 | 1,124,700 |
| Tu 08/04/26 | 400.73 | 1,318,800 |
| Mo 08/03/26 | 406.61 | 1,176,700 |
| Fr 07/31/26 | 402.59 | 1,255,900 |
| Th 07/30/26 | 395.79 | 1,244,300 |
| We 07/29/26 | 408.18 | 1,849,800 |
| Tu 07/28/26 | 418.19 | 2,925,400 |
| Mo 07/27/26 | 389.62 | 1,979,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 423.11 | 1,466,500 |
| Mo 07/06/26 | 417.07 | 1,274,500 |
| Th 07/02/26 | 410.50 | 1,628,400 |
| We 07/01/26 | 393.24 | 1,177,300 |
| Tu 06/30/26 | 389.89 | 1,238,800 |
| Mo 06/29/26 | 392.33 | 1,225,100 |
| Fr 06/26/26 | 391.68 | 2,208,300 |
| Th 06/25/26 | 386.94 | 1,145,900 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 363.23 | 2,212,200 |
| Tu 06/02/26 | 367.35 | 1,999,700 |
| Mo 06/01/26 | 370.96 | 2,397,500 |
| Fr 05/29/26 | 378.54 | 2,352,600 |
| Th 05/28/26 | 384.39 | 1,603,100 |
| We 05/27/26 | 392.15 | 975,700 |
| Tu 05/26/26 | 392.42 | 1,091,700 |
| Fr 05/22/26 | 394.07 | 1,109,800 |
| Th 05/21/26 | 392.56 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 433.09 | 896,700 |
| Th 04/30/26 | 434.45 | 1,496,500 |
| We 04/29/26 | 434.78 | 1,135,200 |
| Tu 04/28/26 | 431.92 | 1,611,800 |
| Mo 04/27/26 | 445.77 | 1,454,800 |
| Fr 04/24/26 | 432.46 | 3,320,000 |
| Th 04/23/26 | 474.03 | 1,062,100 |
| We 04/22/26 | 471.34 | 973,200 |
| Tu 04/21/26 | 471.18 | 992,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 473.24 | 981,600 |
| Mo 03/30/26 | 467.83 | 890,900 |
| Fr 03/27/26 | 471.85 | 801,800 |
| Th 03/26/26 | 480.32 | 625,800 |
| We 03/25/26 | 484.02 | 928,500 |
| Tu 03/24/26 | 485.72 | 1,368,200 |
| Mo 03/23/26 | 494.58 | 1,276,400 |
| Fr 03/20/26 | 493.88 | 2,120,700 |
| Th 03/19/26 | 499.65 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 529.70 | 2,291,500 |
| Th 02/26/26 | 525.88 | 1,062,200 |
| We 02/25/26 | 540.57 | 929,400 |
| Tu 02/24/26 | 526.52 | 1,366,800 |
| Mo 02/23/26 | 535.97 | 1,411,800 |
| Fr 02/20/26 | 532.30 | 874,900 |
| Th 02/19/26 | 528.66 | 813,700 |
| We 02/18/26 | 535.02 | 802,600 |
| Tu 02/17/26 | 534.78 | 960,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 505.84 | 3,082,200 |
| Mo 01/26/26 | 472.38 | 1,309,100 |
| Fr 01/23/26 | 470.88 | 722,200 |
| Th 01/22/26 | 466.34 | 954,100 |
| We 01/21/26 | 465.44 | 1,038,800 |
| Tu 01/20/26 | 464.38 | 1,263,000 |
| Fr 01/16/26 | 469.29 | 1,185,900 |
| Th 01/15/26 | 483.80 | 1,079,500 |
| We 01/14/26 | 478.84 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 474.04 | 660,400 |
| Mo 12/22/25 | 472.03 | 1,346,200 |
| Fr 12/19/25 | 472.98 | 4,262,500 |
| Th 12/18/25 | 466.56 | 1,410,200 |
| We 12/17/25 | 471.85 | 1,206,500 |
| Tu 12/16/25 | 469.79 | 1,436,100 |
| Mo 12/15/25 | 476.98 | 1,420,400 |
| Fr 12/12/25 | 484.77 | 856,300 |
| Th 12/11/25 | 482.35 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 476.28 | 1,149,700 |
| We 11/19/25 | 481.06 | 1,217,000 |
| Tu 11/18/25 | 478.14 | 1,119,800 |
| Mo 11/17/25 | 477.10 | 1,183,800 |
| Fr 11/14/25 | 472.65 | 1,000,700 |
| Th 11/13/25 | 473.28 | 1,253,100 |
| We 11/12/25 | 473.61 | 1,411,800 |
| Tu 11/11/25 | 462.31 | 1,347,900 |
| Mo 11/10/25 | 459.30 | 1,716,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 432.01 | 1,082,700 |
| Mo 10/20/25 | 433.15 | 878,400 |
| Fr 10/17/25 | 426.16 | 1,034,500 |
| Th 10/16/25 | 419.60 | 1,004,700 |
| We 10/15/25 | 420.25 | 1,260,800 |
| Tu 10/14/25 | 418.40 | 1,523,000 |
| Mo 10/13/25 | 410.68 | 1,067,200 |
| Fr 10/10/25 | 415.14 | 1,638,400 |
| Th 10/09/25 | 418.87 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 402.30 | 4,308,500 |
| Th 09/18/25 | 401.06 | 1,337,800 |
| We 09/17/25 | 399.39 | 1,250,000 |
| Tu 09/16/25 | 399.75 | 1,319,800 |
| Mo 09/15/25 | 403.17 | 897,500 |
| Fr 09/12/25 | 405.13 | 761,200 |
| Th 09/11/25 | 402.85 | 1,295,300 |
| We 09/10/25 | 394.36 | 2,014,000 |
| Tu 09/09/25 | 413.40 | 1,084,100 |
| Fr 07/24/26 | 382.19 | 2,703,500 |
| Th 07/23/26 | 376.50 | 1,481,600 |
| We 07/22/26 | 371.87 | 842,300 |
| Tu 07/21/26 | 373.09 | 1,364,800 |
| Mo 07/20/26 | 370.42 | 1,498,600 |
| Fr 07/17/26 | 371.18 | 1,544,200 |
| Th 07/16/26 | 385.74 | 1,921,700 |
| We 07/15/26 | 378.85 | 2,179,700 |
| Tu 07/14/26 | 363.60 | 4,227,500 |
| Mo 07/13/26 | 390.74 | 2,335,900 |
| Fr 07/10/26 | 406.59 | 1,651,200 |
| Th 07/09/26 | 409.01 | 1,048,300 |
| We 07/08/26 | 410.61 | 1,650,400 |
| 387.76 |
| 1,232,600 |
| Tu 06/23/26 | 386.92 | 1,107,500 |
| Mo 06/22/26 | 376.99 | 1,632,500 |
| Th 06/18/26 | 375.17 | 2,656,800 |
| We 06/17/26 | 388.16 | 1,462,200 |
| Tu 06/16/26 | 396.93 | 1,499,500 |
| Mo 06/15/26 | 389.97 | 1,883,700 |
| Fr 06/12/26 | 387.18 | 1,811,000 |
| Th 06/11/26 | 378.51 | 1,672,200 |
| We 06/10/26 | 373.34 | 1,920,500 |
| Tu 06/09/26 | 374.90 | 1,663,100 |
| Mo 06/08/26 | 361.32 | 1,610,900 |
| Fr 06/05/26 | 372.13 | 2,185,900 |
| Th 06/04/26 | 361.83 | 1,891,400 |
| 2,356,500 |
| We 05/20/26 | 396.67 | 2,217,300 |
| Tu 05/19/26 | 404.69 | 2,695,800 |
| Mo 05/18/26 | 422.79 | 1,423,600 |
| Fr 05/15/26 | 423.00 | 1,156,100 |
| Th 05/14/26 | 432.70 | 933,400 |
| We 05/13/26 | 427.54 | 1,597,900 |
| Tu 05/12/26 | 429.69 | 1,283,500 |
| Mo 05/11/26 | 426.37 | 2,414,100 |
| Fr 05/08/26 | 435.19 | 1,599,300 |
| Th 05/07/26 | 429.02 | 774,300 |
| We 05/06/26 | 429.45 | 1,092,000 |
| Tu 05/05/26 | 428.79 | 717,000 |
| Mo 05/04/26 | 427.18 | 1,011,100 |
| Mo 04/20/26 | 478.13 | 734,400 |
| Fr 04/17/26 | 488.00 | 960,800 |
| Th 04/16/26 | 482.97 | 821,500 |
| We 04/15/26 | 488.58 | 1,017,100 |
| Tu 04/14/26 | 498.66 | 752,600 |
| Mo 04/13/26 | 497.42 | 628,300 |
| Fr 04/10/26 | 495.47 | 733,800 |
| Th 04/09/26 | 507.19 | 668,300 |
| We 04/08/26 | 505.12 | 981,000 |
| Tu 04/07/26 | 489.58 | 1,106,100 |
| Mo 04/06/26 | 483.92 | 766,600 |
| Th 04/02/26 | 471.84 | 905,000 |
| We 04/01/26 | 474.75 | 699,500 |
| 1,168,200 |
| We 03/18/26 | 502.05 | 977,200 |
| Tu 03/17/26 | 509.87 | 1,506,800 |
| Mo 03/16/26 | 525.19 | 852,400 |
| Fr 03/13/26 | 532.97 | 926,300 |
| Th 03/12/26 | 532.58 | 1,515,000 |
| We 03/11/26 | 537.28 | 997,000 |
| Tu 03/10/26 | 537.64 | 851,800 |
| Mo 03/09/26 | 545.13 | 1,462,100 |
| Fr 03/06/26 | 532.81 | 753,100 |
| Th 03/05/26 | 534.47 | 1,097,200 |
| We 03/04/26 | 544.41 | 930,600 |
| Tu 03/03/26 | 541.80 | 797,500 |
| Mo 03/02/26 | 532.92 | 816,400 |
| Fr 02/13/26 | 540.29 | 1,076,700 |
| Th 02/12/26 | 535.22 | 1,657,100 |
| We 02/11/26 | 531.47 | 2,393,600 |
| Tu 02/10/26 | 502.05 | 777,300 |
| Mo 02/09/26 | 497.54 | 597,700 |
| Fr 02/06/26 | 501.69 | 939,500 |
| Th 02/05/26 | 513.76 | 1,462,100 |
| We 02/04/26 | 493.64 | 941,300 |
| Tu 02/03/26 | 499.21 | 951,900 |
| Mo 02/02/26 | 496.85 | 958,500 |
| Fr 01/30/26 | 488.27 | 954,500 |
| Th 01/29/26 | 482.53 | 1,027,300 |
| We 01/28/26 | 491.23 | 1,957,800 |
| 869,500 |
| Tu 01/13/26 | 479.32 | 875,900 |
| Mo 01/12/26 | 474.32 | 737,700 |
| Fr 01/09/26 | 472.07 | 870,100 |
| Th 01/08/26 | 479.02 | 949,000 |
| We 01/07/26 | 470.65 | 1,244,500 |
| Tu 01/06/26 | 483.60 | 1,161,300 |
| Mo 01/05/26 | 477.83 | 1,168,500 |
| Fr 01/02/26 | 470.39 | 531,600 |
| We 12/31/25 | 466.86 | 589,800 |
| Tu 12/30/25 | 473.26 | 494,100 |
| Mo 12/29/25 | 474.02 | 795,000 |
| Fr 12/26/25 | 477.13 | 437,800 |
| We 12/24/25 | 474.06 | 254,200 |
| 996,400 |
| We 12/10/25 | 468.73 | 2,229,200 |
| Tu 12/09/25 | 488.50 | 994,200 |
| Mo 12/08/25 | 485.15 | 1,083,200 |
| Fr 12/05/25 | 486.70 | 947,300 |
| Th 12/04/25 | 487.66 | 1,633,400 |
| We 12/03/25 | 486.77 | 2,025,000 |
| Tu 12/02/25 | 500.31 | 1,198,900 |
| Mo 12/01/25 | 503.00 | 1,144,400 |
| Fr 11/28/25 | 508.29 | 534,700 |
| We 11/26/25 | 514.76 | 1,056,200 |
| Tu 11/25/25 | 515.85 | 1,240,900 |
| Mo 11/24/25 | 501.04 | 3,187,300 |
| Fr 11/21/25 | 491.00 | 1,937,800 |
| Fr 11/07/25 | 476.61 | 1,186,300 |
| Th 11/06/25 | 471.36 | 836,700 |
| We 11/05/25 | 473.20 | 1,097,000 |
| Tu 11/04/25 | 471.68 | 1,490,400 |
| Mo 11/03/25 | 461.56 | 1,269,800 |
| Fr 10/31/25 | 459.68 | 1,511,200 |
| Th 10/30/25 | 466.80 | 1,513,900 |
| We 10/29/25 | 468.40 | 1,564,900 |
| Tu 10/28/25 | 466.46 | 1,493,700 |
| Mo 10/27/25 | 467.86 | 1,789,500 |
| Fr 10/24/25 | 447.04 | 2,847,200 |
| Th 10/23/25 | 440.16 | 1,928,600 |
| We 10/22/25 | 441.19 | 1,522,700 |
| 1,245,300 |
| We 10/08/25 | 426.27 | 1,485,100 |
| Tu 10/07/25 | 437.57 | 1,252,400 |
| Mo 10/06/25 | 433.55 | 960,400 |
| Fr 10/03/25 | 429.54 | 988,400 |
| Th 10/02/25 | 426.69 | 865,200 |
| We 10/01/25 | 426.07 | 1,371,900 |
| Tu 09/30/25 | 426.20 | 1,591,800 |
| Mo 09/29/25 | 420.92 | 894,800 |
| Fr 09/26/25 | 419.08 | 1,184,900 |
| Th 09/25/25 | 414.89 | 667,300 |
| We 09/24/25 | 416.62 | 978,600 |
| Tu 09/23/25 | 409.45 | 801,600 |
| Mo 09/22/25 | 407.24 | 1,010,600 |
| Mo 09/08/25 | 418.10 | 1,472,900 |