NYSE:HCA | Historical Stock Price | HCA Healthcare, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-03-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.43$37.12$79.06$168.37$358.58$763.642011-03-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$147.81$188.95811,600——
2019-12-30$147.55$188.62754,800——
2019-12-27$149.26$190.81678,000——
2019-12-26$148.27$189.54679,900——
2019-12-24$147.98$189.17455,000——
2019-12-23$148.76$190.171,309,100——
2019-12-20$147.53$188.602,864,700——
2019-12-19$145.39$185.861,882,300——
2019-12-18$144.08$184.191,318,100——
2019-12-17$143.43$183.351,720,200——
2019-12-16$143.67$183.662,277,800——
2019-12-13$142.86$182.63822,400——
2019-12-12$143.58$183.551,117,900——
2019-12-11$142.53$182.201,418,100——
2019-12-10$142.44$182.091,156,600——
2019-12-09$142.84$182.602,669,900——
2019-12-06$144.61$184.861,749,100——
2019-12-05$140.68$179.84954,900——
2019-12-04$140.61$179.751,395,400——
2019-12-03$138.17$176.631,407,200——
2019-12-02$138.49$177.04951,800——
2019-11-29$138.66$177.26619,400——
2019-11-27$139.93$178.371,033,200——
2019-11-26$138.90$177.061,369,100——
2019-11-25$141.54$180.421,515,300——
2019-11-22$139.20$177.441,210,900——
2019-11-21$139.29$177.551,367,800——
2019-11-20$139.76$178.152,356,000——
2019-11-19$138.81$176.942,353,800——
2019-11-18$136.78$174.351,455,900——
2019-11-15$138.05$175.973,044,000——
2019-11-14$134.49$171.431,038,100——
2019-11-13$134.39$171.311,033,400——
2019-11-12$135.14$172.26962,400——
2019-11-11$135.33$172.51886,700——
2019-11-08$136.84$174.43879,600——
2019-11-07$136.21$173.631,840,100——
2019-11-06$134.87$171.921,016,900——
2019-11-05$134.34$171.241,194,500——
2019-11-04$136.22$173.642,345,100——
2019-11-01$133.65$170.361,483,900——
2019-10-31$133.54$170.222,405,900——
2019-10-30$134.77$171.791,501,100——
2019-10-29$134.99$172.073,158,600——
2019-10-28$126.87$161.721,501,100——
2019-10-25$126.27$160.961,228,700——
2019-10-24$125.00$159.34877,400——
2019-10-23$125.25$159.66921,800——
2019-10-22$125.23$159.631,013,200——
2019-10-21$123.61$157.57842,500——
2019-10-18$123.64$157.601,206,500——
2019-10-17$122.80$156.53806,000——
2019-10-16$121.43$154.791,077,200——
2019-10-15$121.51$154.891,045,900——
2019-10-14$119.43$152.24584,200——
2019-10-11$120.43$153.511,149,700——
2019-10-10$118.56$151.13930,800——
2019-10-09$117.55$149.841,194,200——
2019-10-08$116.64$148.681,264,900——
2019-10-07$118.18$150.641,725,800——
2019-10-04$117.62$149.931,189,400——
2019-10-03$115.95$147.801,194,300——
2019-10-02$115.09$146.711,554,000——
2019-10-01$117.04$149.191,643,200——
2019-09-30$120.42$153.502,486,800——
2019-09-27$118.96$151.641,401,100——
2019-09-26$118.13$150.581,938,700——
2019-09-25$119.10$151.821,440,100——
2019-09-24$121.29$154.611,840,900——
2019-09-23$123.44$157.351,952,900——
2019-09-20$124.28$158.422,265,100——
2019-09-19$126.82$161.661,233,900——
2019-09-18$125.53$160.011,798,800——
2019-09-17$124.99$159.321,586,300——
2019-09-16$128.95$164.37992,100——
2019-09-13$129.07$164.531,005,000——
2019-09-12$128.69$164.041,135,000——
2019-09-11$131.27$167.331,793,700——
2019-09-10$130.10$165.842,101,300——
2019-09-09$127.51$162.541,342,600——
2019-09-06$126.10$160.741,495,800——
2019-09-05$124.25$158.381,872,000——
2019-09-04$121.31$154.631,233,600——
2019-09-03$119.96$152.911,946,700——
2019-08-30$120.20$153.22827,400——
2019-08-29$120.75$153.411,089,700——
2019-08-28$119.05$151.25973,000——
2019-08-27$117.40$149.151,194,800——
2019-08-26$120.41$152.98999,100——
2019-08-23$119.78$152.181,394,600——
2019-08-22$122.24$155.301,276,300——
2019-08-21$123.58$157.011,336,500——
2019-08-20$123.19$156.511,823,700——
2019-08-19$124.61$158.311,084,800——
2019-08-16$123.93$157.451,447,800——
2019-08-15$123.27$156.611,643,100——
2019-08-14$123.27$156.612,222,600——
2019-08-13$127.90$162.491,206,300——
2019-08-12$125.80$159.831,748,400——
2019-08-09$127.50$161.991,358,300——
2019-08-08$126.62$160.871,722,300——
2019-08-07$126.10$160.211,588,600——
2019-08-06$124.33$157.961,578,400——
2019-08-05$123.54$156.951,867,600——
2019-08-02$127.14$161.531,608,200——
2019-08-01$129.54$164.581,631,800——
2019-07-31$133.51$169.623,187,400——
2019-07-30$132.80$168.726,907,300——
2019-07-29$146.16$185.692,752,700——
2019-07-26$145.06$184.302,639,400——
2019-07-25$141.87$180.241,042,600——
2019-07-24$143.29$182.051,278,500——
2019-07-23$140.67$178.721,166,600——
2019-07-22$140.57$178.591,234,100——
2019-07-19$139.48$177.211,092,700——
2019-07-18$141.23$179.431,059,300——
2019-07-17$139.97$177.831,295,000——
2019-07-16$139.70$177.491,124,800——
2019-07-15$140.92$179.041,104,300——
2019-07-12$141.51$179.791,201,300——
2019-07-11$138.65$176.151,412,800——
2019-07-10$136.68$173.651,220,400——
2019-07-09$134.99$171.501,355,400——
2019-07-08$137.36$174.511,289,200——
2019-07-05$138.53$176.001,139,500——
2019-07-03$138.18$175.55805,700——
2019-07-02$135.34$171.95957,800——
2019-07-01$134.54$170.931,286,600——
2019-06-28$135.17$171.731,885,800——
2019-06-27$134.10$170.371,330,300——
2019-06-26$133.66$169.812,027,100——
2019-06-25$135.18$171.743,246,300——
2019-06-24$131.09$166.551,551,500——
2019-06-21$128.23$162.911,819,400——
2019-06-20$128.08$162.722,082,900——
2019-06-19$130.10$165.291,073,800——
2019-06-18$129.06$163.971,125,800——
2019-06-17$128.17$162.84911,800——
2019-06-14$126.63$160.88748,800——
2019-06-13$127.38$161.831,001,000——
2019-06-12$126.73$161.011,173,000——
2019-06-11$128.04$162.672,082,800——
2019-06-10$130.27$165.511,180,200——
2019-06-07$128.41$163.141,035,000——
2019-06-06$126.01$160.09987,800——
2019-06-05$124.75$158.491,981,100——
2019-06-04$125.53$159.482,470,400——
2019-06-03$123.03$156.311,588,300——
2019-05-31$120.96$153.681,558,300——
2019-05-30$122.57$155.211,044,800——
2019-05-29$121.86$154.321,136,000——
2019-05-28$123.04$155.812,719,800——
2019-05-24$123.84$156.822,335,000——
2019-05-23$126.71$160.462,532,000——
2019-05-22$128.21$162.361,012,900——
2019-05-21$128.21$162.361,683,400——
2019-05-20$125.69$159.171,976,700——
2019-05-17$123.51$156.401,216,100——
2019-05-16$122.70$155.381,430,600——
2019-05-15$123.18$155.991,252,300——
2019-05-14$122.24$154.801,409,100——
2019-05-13$122.17$154.711,588,000——
2019-05-10$123.75$156.711,152,900——
2019-05-09$124.60$157.781,475,500——
2019-05-08$125.09$158.412,050,000——
2019-05-07$126.51$160.201,859,900——
2019-05-06$128.78$163.081,824,900——
2019-05-03$125.61$159.061,580,700——
2019-05-02$125.52$158.952,810,200——
2019-05-01$124.09$157.142,823,500——
2019-04-30$127.23$161.123,623,900——
2019-04-29$125.42$158.822,223,000——
2019-04-26$125.55$158.991,887,500——
2019-04-25$124.56$157.731,425,400——
2019-04-24$123.84$156.823,483,800——
2019-04-23$120.18$152.193,050,300——
2019-04-22$115.00$145.633,140,700——
2019-04-18$115.24$145.933,832,200——
2019-04-17$112.01$141.843,955,700——
2019-04-16$114.38$144.845,138,500——
2019-04-15$127.09$160.941,651,100——
2019-04-12$127.87$161.932,693,200——
2019-04-11$130.13$164.791,020,800——
2019-04-10$133.93$169.601,111,400——
2019-04-09$132.28$167.511,132,000——
2019-04-08$131.84$166.95993,000——
2019-04-05$134.08$169.791,592,400——
2019-04-04$132.35$167.601,488,700——
2019-04-03$131.21$166.16994,000——
2019-04-02$130.65$165.45958,400——
2019-04-01$131.98$167.131,405,500——
2019-03-29$130.38$165.101,410,600——
2019-03-28$128.66$162.931,031,500——
2019-03-27$128.68$162.951,427,600——
2019-03-26$129.75$164.311,717,700——
2019-03-25$132.66$167.991,305,500——
2019-03-22$134.44$170.251,560,100——
2019-03-21$136.91$173.37770,000——
2019-03-20$135.08$171.061,759,900——
2019-03-19$136.62$173.011,767,400——
2019-03-18$134.75$170.642,385,900——
2019-03-15$132.35$167.602,924,400——
2019-03-14$131.77$166.861,756,200——
2019-03-13$130.82$165.661,584,800——
2019-03-12$128.88$163.202,694,800——
2019-03-11$125.89$159.423,133,000——
2019-03-08$124.74$157.961,700,400——
2019-03-07$126.89$160.683,655,600——
2019-03-06$128.73$163.013,543,000——
2019-03-05$135.39$171.452,257,000——
2019-03-04$136.10$172.352,334,500——
2019-03-01$138.47$175.351,997,100——
2019-02-28$139.04$176.071,718,800——
2019-02-27$138.81$175.271,279,300——
2019-02-26$142.52$179.961,332,700——
2019-02-25$143.26$180.891,433,200——
2019-02-22$144.04$181.88898,100——
2019-02-21$142.01$179.311,714,600——
2019-02-20$142.33$179.721,640,900——
2019-02-19$143.59$181.311,418,800——
2019-02-15$144.26$182.151,176,600——
2019-02-14$142.22$179.581,035,600——
2019-02-13$140.89$177.90745,700——
2019-02-12$140.22$177.051,076,400——
2019-02-11$138.66$175.081,015,400——
2019-02-08$139.53$176.18996,900——
2019-02-07$140.62$177.561,241,300——
2019-02-06$140.03$176.81902,600——
2019-02-05$139.72$176.421,037,300——
2019-02-04$138.76$175.211,334,100——
2019-02-01$139.71$176.411,866,700——
2019-01-31$139.43$176.061,880,100——
2019-01-30$139.06$175.592,259,000——
2019-01-29$138.03$174.292,669,700——
2019-01-28$131.73$166.331,812,900——
2019-01-25$132.90$167.811,909,800——
2019-01-24$132.69$167.551,187,300——
2019-01-23$133.79$168.931,561,200——
2019-01-22$132.97$167.902,039,800——
2019-01-18$134.54$169.882,233,600——
2019-01-17$134.06$169.28961,800——
2019-01-16$132.31$167.071,318,000——
2019-01-15$131.49$166.032,168,800——
2019-01-14$129.26$163.21992,800——
2019-01-11$129.14$163.061,466,100——
2019-01-10$129.75$163.83960,200——
2019-01-09$128.30$162.001,857,100——
2019-01-08$126.19$159.341,066,600——
2019-01-07$124.44$157.132,906,500——
2019-01-04$123.39$155.801,487,100——
2019-01-03$119.44$150.811,817,300——
2019-01-02$121.76$153.741,501,300——