MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCA — HCA Healthcare, Inc.
NYSEHCA Healthcare, Inc.
$426.69
+3.30(+0.78%)
- O
- 425.78
- H
- 430.22
- L
- 424.23
- V
- 834.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$426.69
Period Return+31.44%
Period High$556.52
Period Low$317.54
Avg Daily Volume1.36M
Total Trading Days365
HCA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $425.78 | $430.22 | $424.23 | $426.69 | +$3.30 | +0.78% | 834,005 | $427.13 | $424.23 $430.22 |
| Oct 1, 2026 | $427.25 | $434.46 | $422.45 | $423.39 | $-3.35 | -0.79% | 1,098,938 | $426.00 | $422.45 $434.46 |
| Sep 30, 2026 | $430.25 | $434.07 | $425.96 | $426.74 | $-4.89 | -1.13% | 1,238,201 | $428.14 | $425.96 $434.07 |
| Sep 29, 2026 | $430.07 | $433.13 | $426.61 | $431.63 | $-0.97 | -0.22% | 883,890 | $429.81 | $426.61 $433.13 |
| Sep 28, 2026 | $431.16 | $443.15 | $431.16 | $432.60 | $-3.01 | -0.69% | 1,106,217 | $434.53 | $431.16 $443.15 |
| Sep 25, 2026 | $421.59 | $435.78 | $420.00 | $435.61 | +$12.13 | +2.86% | 1,020,236 | $431.78 | $420.00 $435.78 |
| Sep 24, 2026 | $437.36 | $442.21 | $423.39 | $423.48 | $-13.00 | -2.98% | 1,050,722 | $428.55 | $423.39 $442.21 |
| Sep 23, 2026 | $441.42 | $446.36 | $433.83 | $436.48 | $-1.64 | -0.37% | 1,314,025 | $438.29 | $433.83 $446.36 |
| Sep 22, 2026 | $426.37 | $442.52 | $426.37 | $438.12 | +$12.15 | +2.85% | 1,502,813 | $437.46 | $426.37 $442.52 |
| Sep 21, 2026 | $427.75 | $434.07 | $423.43 | $425.97 | $-1.74 | -0.41% | 1,418,517 | $427.66 | $423.43 $434.07 |
| Sep 18, 2026 | $429.17 | $436.14 | $425.37 | $427.71 | $-1.33 | -0.31% | 5,445,311 | $428.16 | $425.37 $436.14 |
| Sep 17, 2026 | $431.99 | $433.51 | $426.52 | $429.04 | $-1.39 | -0.32% | 1,188,076 | $430.28 | $426.52 $433.51 |
| Sep 16, 2026 | $420.69 | $433.70 | $420.00 | $430.43 | +$6.61 | +1.56% | 1,369,704 | $430.12 | $420.00 $433.70 |
| Sep 15, 2026 | $419.00 | $426.22 | $409.74 | $423.82 | $-1.67 | -0.39% | 1,214,221 | $422.66 | $409.74 $426.22 |
| Sep 14, 2026 | $429.96 | $433.80 | $420.00 | $425.49 | $-1.45 | -0.34% | 1,280,975 | $425.02 | $420.00 $433.80 |
| Sep 11, 2026 | $423.79 | $429.42 | $420.79 | $426.94 | +$5.73 | +1.36% | 1,321,400 | $426.70 | $420.79 $429.42 |
| Sep 10, 2026 | $422.61 | $426.81 | $415.04 | $421.21 | $-0.62 | -0.15% | 1,408,156 | $420.38 | $415.04 $426.81 |
| Sep 9, 2026 | $398.47 | $426.83 | $396.00 | $421.83 | +$19.81 | +4.93% | 2,148,262 | $417.13 | $396.00 $426.83 |
| Sep 8, 2026 | $401.55 | $411.75 | $397.60 | $402.02 | $-2.98 | -0.74% | 1,764,702 | $402.96 | $397.60 $411.75 |
| Sep 4, 2026 | $404.30 | $419.57 | $401.00 | $405.00 | $-4.20 | -1.03% | 971,433 | $405.48 | $401.00 $419.57 |
| Sep 3, 2026 | $406.80 | $413.13 | $401.41 | $409.20 | +$7.14 | +1.78% | 1,362,348 | $409.39 | $401.41 $413.13 |
| Sep 2, 2026 | $412.46 | $414.50 | $396.77 | $402.06 | $-11.52 | -2.79% | 1,524,152 | $405.98 | $396.77 $414.50 |
| Sep 1, 2026 | $418.43 | $423.42 | $412.29 | $413.58 | $-0.87 | -0.21% | 1,258,147 | $417.32 | $412.29 $423.42 |
| Aug 31, 2026 | $415.40 | $419.81 | $414.12 | $414.45 | $-3.37 | -0.81% | 1,313,253 | $415.49 | $414.12 $419.81 |
| Aug 28, 2026 | $423.76 | $426.37 | $416.52 | $417.82 | $-1.52 | -0.36% | 1,000,918 | $418.39 | $416.52 $426.37 |
| Aug 27, 2026 | $424.61 | $426.57 | $417.92 | $419.34 | $-7.82 | -1.83% | 975,113 | $421.40 | $417.92 $426.57 |
| Aug 26, 2026 | $427.50 | $433.50 | $424.50 | $427.16 | $-1.60 | -0.37% | 1,318,427 | $427.53 | $424.50 $433.50 |
| Aug 25, 2026 | $426.97 | $430.60 | $425.89 | $428.76 | $-0.48 | -0.11% | 790,218 | $428.29 | $425.89 $430.60 |
| Aug 24, 2026 | $433.25 | $436.50 | $427.23 | $429.24 | +$0.05 | +0.01% | 1,323,573 | $430.72 | $427.23 $436.50 |
| Aug 21, 2026 | $409.56 | $431.40 | $408.94 | $429.19 | +$22.92 | +5.64% | 2,058,154 | $427.21 | $408.94 $431.40 |