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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$164.46$211.41958,200——
2020-12-30$162.35$208.70879,400——
2020-12-29$163.83$210.60915,500——
2020-12-28$164.00$210.82906,600——
2020-12-24$164.24$211.13288,900——
2020-12-23$165.86$212.871,904,800——
2020-12-22$163.27$209.541,813,100——
2020-12-21$163.09$209.311,831,100——
2020-12-18$164.34$210.923,119,900——
2020-12-17$164.75$211.441,371,300——
2020-12-16$161.56$207.351,107,100——
2020-12-15$160.95$206.571,625,600——
2020-12-14$160.86$206.451,833,500——
2020-12-11$157.57$202.231,153,200——
2020-12-10$161.79$207.641,401,600——
2020-12-09$159.93$205.261,531,900——
2020-12-08$159.19$204.311,367,500——
2020-12-07$155.37$199.401,043,500——
2020-12-04$157.68$202.371,447,000——
2020-12-03$152.75$196.04906,400——
2020-12-02$152.60$195.85839,200——
2020-12-01$151.91$194.96880,500——
2020-11-30$150.11$192.651,846,300——
2020-11-27$153.05$196.43753,500——
2020-11-25$153.62$197.161,077,100——
2020-11-24$155.06$199.012,489,500——
2020-11-23$149.40$191.741,243,100——
2020-11-20$147.34$189.101,337,300——
2020-11-19$150.85$193.602,141,800——
2020-11-18$151.24$194.101,219,400——
2020-11-17$153.03$196.401,587,600——
2020-11-16$151.82$194.851,803,800——
2020-11-13$149.75$192.191,373,800——
2020-11-12$144.59$185.572,101,800——
2020-11-11$145.47$186.701,456,300——
2020-11-10$152.11$195.222,497,400——
2020-11-09$147.32$189.073,778,600——
2020-11-06$138.50$177.751,004,200——
2020-11-05$137.56$176.551,681,800——
2020-11-04$131.80$169.152,301,300——
2020-11-03$136.09$174.661,656,100——
2020-11-02$130.60$167.612,013,000——
2020-10-30$123.94$159.071,718,800——
2020-10-29$125.40$160.941,343,900——
2020-10-28$126.55$162.321,342,600——
2020-10-27$130.56$167.471,451,000——
2020-10-26$135.43$173.711,966,800——
2020-10-23$136.59$175.20897,200——
2020-10-22$135.21$173.431,485,200——
2020-10-21$135.98$174.421,257,300——
2020-10-20$136.42$174.98980,900——
2020-10-19$134.33$172.30894,500——
2020-10-16$135.12$173.321,197,600——
2020-10-15$137.79$176.741,327,800——
2020-10-14$134.66$172.731,197,100——
2020-10-13$132.94$170.521,435,700——
2020-10-12$130.23$167.041,332,500——
2020-10-09$133.96$171.832,754,300——
2020-10-08$131.83$169.101,135,500——
2020-10-07$129.07$165.561,001,500——
2020-10-06$128.37$164.661,257,600——
2020-10-05$130.17$166.971,481,700——
2020-10-02$127.05$162.971,489,900——
2020-10-01$124.56$159.771,847,900——
2020-09-30$124.68$159.931,899,200——
2020-09-29$120.18$154.151,132,100——
2020-09-28$121.36$155.671,119,300——
2020-09-25$120.55$154.631,439,500——
2020-09-24$116.95$150.011,290,400——
2020-09-23$116.33$149.212,260,100——
2020-09-22$120.65$154.762,639,200——
2020-09-21$125.45$160.913,631,400——
2020-09-18$132.25$169.642,070,700——
2020-09-17$137.14$175.911,381,100——
2020-09-16$138.01$177.021,327,200——
2020-09-15$135.80$174.191,320,500——
2020-09-14$135.72$174.091,658,200——
2020-09-11$134.00$171.88745,600——
2020-09-10$134.67$172.742,093,100——
2020-09-09$133.81$171.641,953,900——
2020-09-08$132.53$169.991,418,800——
2020-09-04$137.05$175.791,123,400——
2020-09-03$136.60$175.211,860,100——
2020-09-02$138.17$177.232,198,000——
2020-09-01$134.20$172.141,354,200——
2020-08-31$135.72$174.092,449,000——
2020-08-28$135.99$174.431,090,600——
2020-08-27$134.42$172.421,998,400——
2020-08-26$131.63$168.841,014,900——
2020-08-25$134.11$172.02994,300——
2020-08-24$134.38$172.373,161,400——
2020-08-21$132.51$169.971,194,600——
2020-08-20$131.15$168.221,245,400——
2020-08-19$133.04$170.651,415,900——
2020-08-18$133.91$171.76898,400——
2020-08-17$134.30$172.261,365,400——
2020-08-14$134.43$172.431,295,100——
2020-08-13$130.67$167.61819,600——
2020-08-12$132.13$169.481,252,000——
2020-08-11$131.59$168.791,493,000——
2020-08-10$132.47$169.921,052,200——
2020-08-07$130.27$167.101,372,400——
2020-08-06$132.32$169.721,687,600——
2020-08-05$130.41$167.282,232,500——
2020-08-04$128.39$164.682,115,200——
2020-08-03$125.87$161.451,125,100——
2020-07-31$126.64$162.442,549,200——
2020-07-30$128.05$164.251,544,500——
2020-07-29$129.78$166.472,429,200——
2020-07-28$123.96$159.001,530,900——
2020-07-27$125.33$160.761,655,500——
2020-07-24$125.51$160.991,646,100——
2020-07-23$126.97$162.864,157,800——
2020-07-22$122.42$157.035,347,900——
2020-07-21$109.33$140.242,483,300——
2020-07-20$104.97$134.643,112,900——
2020-07-17$106.06$136.041,581,400——
2020-07-16$107.14$137.432,901,600——
2020-07-15$105.65$135.523,859,000——
2020-07-14$98.96$126.931,826,400——
2020-07-13$96.83$124.202,607,800——
2020-07-10$96.72$124.061,693,900——
2020-07-09$94.34$121.012,934,100——
2020-07-08$95.63$122.661,600,800——
2020-07-07$96.24$123.451,280,500——
2020-07-06$99.21$127.261,361,500——
2020-07-02$97.97$125.661,546,000——
2020-07-01$98.08$125.812,240,100——
2020-06-30$97.06$124.501,841,200——
2020-06-29$96.20$123.392,540,700——
2020-06-26$92.48$118.622,428,800——
2020-06-25$93.35$119.744,443,400——
2020-06-24$93.73$120.233,410,000——
2020-06-23$99.08$127.092,175,000——
2020-06-22$98.32$126.115,367,700——
2020-06-19$97.53$125.102,713,100——
2020-06-18$100.10$128.402,789,900——
2020-06-17$99.10$127.112,494,200——
2020-06-16$104.26$133.732,368,500——
2020-06-15$103.54$132.811,950,000——
2020-06-12$100.55$128.973,666,500——
2020-06-11$101.11$129.694,087,900——
2020-06-10$110.09$141.213,296,400——
2020-06-09$116.00$148.792,589,600——
2020-06-08$118.04$151.411,839,000——
2020-06-05$115.56$148.233,081,700——
2020-06-04$106.96$137.202,191,400——
2020-06-03$107.94$138.452,788,500——
2020-06-02$109.02$139.841,185,800——
2020-06-01$108.83$139.591,339,100——
2020-05-29$106.90$137.123,055,400——
2020-05-28$109.77$140.801,724,100——
2020-05-27$113.66$145.792,074,800——
2020-05-26$109.07$139.902,118,200——
2020-05-22$106.69$136.852,122,500——
2020-05-21$108.05$138.593,738,000——
2020-05-20$106.42$136.504,987,800——
2020-05-19$103.86$133.224,048,300——
2020-05-18$105.60$135.455,842,900——
2020-05-15$98.74$126.654,201,400——
2020-05-14$99.17$127.203,935,800——
2020-05-13$100.31$128.674,652,700——
2020-05-12$99.55$127.692,822,500——
2020-05-11$104.14$133.582,764,200——
2020-05-08$107.92$138.431,694,500——
2020-05-07$102.54$131.531,830,200——
2020-05-06$99.48$127.602,694,500——
2020-05-05$106.46$136.552,144,600——
2020-05-04$103.61$132.902,459,700——
2020-05-01$104.86$134.501,850,700——
2020-04-30$109.88$140.942,205,400——
2020-04-29$113.33$145.372,838,200——
2020-04-28$109.26$140.152,354,100——
2020-04-27$110.89$142.242,328,700——
2020-04-24$107.83$138.312,366,100——
2020-04-23$104.74$134.352,897,000——
2020-04-22$104.52$134.073,110,800——
2020-04-21$105.47$135.284,039,600——
2020-04-20$110.43$141.652,835,200——
2020-04-17$115.66$148.362,362,100——
2020-04-16$108.32$138.942,592,500——
2020-04-15$109.48$140.432,513,200——
2020-04-14$112.54$144.353,677,100——
2020-04-13$103.61$132.902,817,100——
2020-04-09$108.06$138.613,551,600——
2020-04-08$108.06$138.614,130,300——
2020-04-07$98.61$126.494,568,000——
2020-04-06$93.58$120.033,918,600——
2020-04-03$81.83$104.962,080,800——
2020-04-02$83.90$107.622,180,800——
2020-04-01$83.73$107.403,224,500——
2020-03-31$89.85$115.252,929,400——
2020-03-30$90.96$116.673,361,900——
2020-03-27$87.33$112.023,708,200——
2020-03-26$94.44$121.144,787,300——
2020-03-25$92.60$118.785,038,000——
2020-03-24$86.75$111.274,505,300——
2020-03-23$78.76$101.025,829,200——
2020-03-20$78.50$100.695,947,500——
2020-03-19$83.50$107.105,333,900——
2020-03-18$68.13$87.396,345,800——
2020-03-17$77.46$99.367,008,100——
2020-03-16$84.45$108.325,711,600——
2020-03-13$104.28$133.766,110,000——
2020-03-12$101.51$130.214,602,200——
2020-03-11$112.59$144.424,054,800——
2020-03-10$120.87$155.043,247,100——
2020-03-09$116.74$149.743,248,400——
2020-03-06$127.20$163.162,732,900——
2020-03-05$127.83$163.973,389,800——
2020-03-04$135.23$173.463,194,200——
2020-03-03$128.77$165.173,250,600——
2020-03-02$135.05$173.233,978,900——
2020-02-28$127.01$162.914,689,100——
2020-02-27$127.36$162.813,293,100——
2020-02-26$128.37$164.102,715,300——
2020-02-25$133.00$170.022,268,400——
2020-02-24$140.02$179.001,515,900——
2020-02-21$148.00$189.20800,600——
2020-02-20$148.11$189.34801,200——
2020-02-19$150.08$191.861,131,900——
2020-02-18$148.23$189.491,401,700——
2020-02-14$149.57$191.201,822,100——
2020-02-13$150.88$192.881,544,800——
2020-02-12$150.56$192.471,776,900——
2020-02-11$149.56$191.191,232,400——
2020-02-10$146.68$187.511,260,400——
2020-02-07$145.93$186.552,395,800——
2020-02-06$149.26$190.811,269,900——
2020-02-05$151.04$193.082,331,800——
2020-02-04$144.37$184.561,504,100——
2020-02-03$141.80$181.272,073,600——
2020-01-31$138.80$177.443,039,700——
2020-01-30$143.45$183.382,193,800——
2020-01-29$145.24$185.672,031,300——
2020-01-28$145.50$186.002,380,000——
2020-01-27$141.60$181.021,696,300——
2020-01-24$143.45$183.381,161,200——
2020-01-23$146.69$187.521,084,000——
2020-01-22$147.14$188.101,443,900——
2020-01-21$147.24$188.221,501,100——
2020-01-17$148.40$189.711,685,400——
2020-01-16$147.77$188.901,007,500——
2020-01-15$147.25$188.241,168,300——
2020-01-14$147.91$189.081,182,100——
2020-01-13$147.16$188.121,869,400——
2020-01-10$148.14$189.38940,500——
2020-01-09$147.42$188.46953,000——
2020-01-08$149.28$190.83883,200——
2020-01-07$148.30$189.58817,600——
2020-01-06$148.50$189.841,059,600——
2020-01-03$147.94$189.121,191,700——
2020-01-02$147.49$188.54780,100——