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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	386.46	388.09	380.97	387.52	1,789,905	+2.02(+0.52%)
May 15, 2025	367.50	385.69	366.76	385.50	3,047,317	+18.00(+4.90%)
May 14, 2025	368.00	372.10	365.68	367.50	1,798,732	-0.60(-0.16%)
May 13, 2025	362.45	372.94	361.45	368.10	2,203,520	+4.82(+1.33%)
May 12, 2025	355.06	373.37	354.75	363.28	1,679,354	+9.58(+2.71%)
May 09, 2025	354.00	356.93	352.37	353.70	979,512	-0.22(-0.06%)
May 08, 2025	358.69	363.96	353.70	353.92	1,224,462	-7.06(-1.96%)
May 07, 2025	356.15	363.51	350.17	360.98	1,984,385	+4.28(+1.20%)
May 06, 2025	349.60	360.94	346.21	356.70	1,587,059	+7.32(+2.10%)
May 05, 2025	348.47	351.15	344.21	349.38	789,927	+1.41(+0.41%)
May 02, 2025	346.81	348.90	344.63	347.97	802,333	+4.93(+1.44%)
May 01, 2025	344.00	348.14	340.95	343.04	1,148,003	-2.04(-0.59%)
Apr 30, 2025	340.16	346.08	335.11	345.08	1,330,471	+4.50(+1.32%)
Apr 29, 2025	331.33	343.60	329.72	340.58	1,416,578	+8.56(+2.58%)
Apr 28, 2025	327.05	333.08	326.14	332.02	1,528,183	+4.10(+1.25%)
Apr 25, 2025	350.25	350.25	321.39	327.92	2,803,688	-13.49(-3.95%)
Apr 24, 2025	337.62	342.98	335.97	341.41	2,272,125	+5.43(+1.62%)
Apr 23, 2025	328.63	338.02	328.00	335.98	1,402,143	+11.36(+3.50%)
Apr 22, 2025	320.29	324.92	317.54	324.62	1,432,845	+7.01(+2.21%)
Apr 21, 2025	334.93	334.93	314.43	317.61	1,650,360	-17.40(-5.19%)
Apr 17, 2025	336.35	338.78	331.07	335.01	1,830,646	+4.01(+1.21%)
Apr 16, 2025	336.56	337.33	329.15	331.00	1,194,602	-4.55(-1.36%)
Apr 15, 2025	337.73	341.39	335.25	335.55	1,011,636	-5.07(-1.49%)
Apr 14, 2025	336.49	341.16	332.53	340.62	1,172,434	+7.25(+2.17%)
Apr 11, 2025	334.41	336.54	324.46	333.37	1,677,515	-1.62(-0.48%)
Apr 10, 2025	340.28	342.17	324.40	334.99	2,134,750	-3.54(-1.05%)
Apr 09, 2025	326.90	344.79	322.04	338.53	2,909,121	+6.35(+1.91%)
Apr 08, 2025	339.90	345.97	328.04	332.18	2,058,695	+2.55(+0.77%)
Apr 07, 2025	326.25	334.16	318.46	329.63	1,999,099	-2.02(-0.61%)
Apr 04, 2025	346.50	348.66	330.28	331.65	2,518,741	-17.49(-5.01%)
Apr 03, 2025	346.35	353.35	345.12	349.14	1,946,971	+2.11(+0.61%)
Apr 02, 2025	343.92	348.55	342.05	347.03	1,249,672	+1.30(+0.38%)
Apr 01, 2025	346.80	347.98	342.76	345.73	1,226,444	+0.18(+0.05%)
Mar 31, 2025	341.19	348.44	339.63	345.55	1,571,765	+3.39(+0.99%)
Mar 28, 2025	343.00	344.97	340.64	342.16	1,114,503	-0.18(-0.05%)
Mar 27, 2025	337.94	343.66	333.61	342.34	1,326,158	+5.05(+1.50%)
Mar 26, 2025	337.00	340.50	332.84	337.29	1,191,775	+0.83(+0.25%)
Mar 25, 2025	336.74	342.74	332.89	336.46	1,317,976	+2.62(+0.78%)
Mar 24, 2025	327.82	336.79	326.03	333.84	1,423,796	+5.05(+1.54%)
Mar 21, 2025	331.96	332.13	325.36	328.79	3,392,486	-4.73(-1.42%)
Mar 20, 2025	332.82	335.48	331.78	333.52	1,671,395	-0.66(-0.20%)
Mar 19, 2025	331.01	335.69	330.47	334.18	1,276,287	+4.02(+1.22%)
Mar 18, 2025	328.53	332.62	327.32	330.16	1,009,660	+1.70(+0.52%)
Mar 17, 2025	318.09	329.94	316.29	328.46	1,104,289	+9.79(+3.07%)
Mar 14, 2025	315.13	320.77	312.50	318.67	1,044,173	+4.59(+1.46%)
Mar 13, 2025	312.12	316.56	310.56	314.08	959,291	+1.91(+0.61%)
Mar 12, 2025	320.83	322.16	309.48	312.17	1,470,011	-10.66(-3.30%)
Mar 11, 2025	335.31	338.19	317.90	322.82	2,131,024	-12.58(-3.75%)
Mar 10, 2025	329.44	345.84	328.82	335.40	2,680,955	+6.00(+1.82%)
Mar 07, 2025	320.14	331.76	318.45	329.41	1,873,180	+8.38(+2.61%)
Mar 06, 2025	318.90	321.95	316.66	321.02	1,548,921	+2.12(+0.66%)
Mar 05, 2025	310.30	320.32	310.30	318.91	1,327,274	+7.56(+2.43%)
Mar 04, 2025	310.83	314.34	309.66	311.35	1,324,064	+0.77(+0.25%)