HCA Healthcare Stock Price History
NYSE: HCAHealth CareHospital/Nursing ManagementUSD
451.09+6.08 (+1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HCA price history at a glance
The price history for HCA Healthcare (HCA) on this page begins on March 7, 2011, when the stock closed at $31.12; it most recently closed at $451.09 on October 5, 2026. The highest price in this record is $556.52, reached on March 9, 2026; the latest close is 18.9% below that peak. Across the 14 complete calendar years in the table, HCA finished higher in 12 and lower in 2. Its best year was 2025 (+58.5%) and its worst was 2015 (-8.6%).
Over roughly 16 years the share price changed +1349.5%, a 18.7% compound annual price return (excluding dividends). In the last 12 months alone, HCA has gained 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $556.52
- Date of high
- Mar 9, 2026
- Low since 2011
- $17.03
- Date of low
- Aug 8, 2011
- 52-week high
- $556.52
- 52-week low
- $353.99
- IPO year
- 2011
- Last close
- $451.09
HCA returns
1 week
+5.72%
1 month
+6.94%
3 months
+10.94%
6 months
-8.96%
Year to date
-3.38%
1 year
+8.66%
3 years
+90.00%
5 years
+82.72%
HCA price return, excluding dividends.
HCA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 451.09 | -4.10% |
| 2025 | 470.39 | +58.54% |
| 2024 | 296.70 | +9.61% |
| 2023 | 270.68 | +12.80% |
| 2022 | 239.96 | -6.60% |
| 2021 | 256.92 | +56.22% |
| 2020 | 164.46 | +11.17% |
| 2019 | 147.94 | +19.90% |
| 2018 | 123.39 | +40.47% |
| 2017 | 87.84 | +18.67% |
| 2016 | 74.02 | +9.45% |
| 2015 | 67.63 | -8.57% |
| 2014 | 73.97 | +51.67% |
| 2013 | 48.77 | +52.69% |
| 2012 | 31.94 | +44.98% |
| 2011* | 22.03 | -29.21% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
HCA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 444.58 | 452.39 | 443.11 | 451.09 | +1.37% | |
| 436.95 | 446.48 | 436.00 | 445.01 | +1.33% | |
| 431.76 | 442.59 | 427.59 | 439.17 | +1.61% | |
| 433.61 | 438.11 | 429.49 | 432.20 | -0.63% | |
| 426.70 | 437.27 | 426.00 | 434.92 | +1.93% | |
| 425.78 | 430.22 | 424.23 | 426.69 | +0.78% | |
| 427.25 | 434.46 | 422.45 | 423.39 | -0.79% | |
| 430.25 | 434.07 | 425.96 | 426.74 | -1.13% | |
| 430.07 | 433.13 | 426.61 | 431.63 | -0.22% | |
| 431.16 | 443.15 | 431.16 | 432.60 | -0.69% | |
| 421.59 | 435.78 | 420.00 | 435.61 | +2.86% | |
| 437.36 | 442.21 | 423.39 | 423.48 | -2.98% | |
| 441.42 | 446.36 | 433.83 | 436.48 | -0.37% | |
| 426.37 | 442.52 | 426.37 | 438.12 | +2.85% | |
| 427.75 | 434.07 | 423.43 | 425.97 | -0.41% | |
| 429.17 | 436.14 | 425.37 | 427.71 | -0.31% | |
| 431.99 | 433.51 | 426.52 | 429.04 | -0.32% | |
| 420.69 | 433.70 | 420.00 | 430.43 | +1.56% | |
| 419.00 | 426.22 | 409.74 | 423.82 | -0.39% | |
| 429.96 | 433.80 | 420.00 | 425.49 | -0.34% | |
| 423.79 | 429.42 | 420.79 | 426.94 | +1.36% | |
| 422.61 | 426.81 | 415.04 | 421.21 | -0.15% | |
| 398.47 | 426.83 | 396.00 | 421.83 | +4.93% | |
| 401.55 | 411.75 | 397.60 | 402.02 | -0.74% | |
| 404.30 | 419.57 | 401.00 | 405.00 | -1.03% | |
| 406.80 | 413.13 | 401.41 | 409.20 | +1.78% | |
| 412.46 | 414.50 | 396.77 | 402.06 | -2.79% | |
| 418.43 | 423.42 | 412.29 | 413.58 | -0.21% | |
| 415.40 | 419.81 | 414.12 | 414.45 | -0.81% | |
| 423.76 | 426.37 | 416.52 | 417.82 | -0.36% | |
| 424.61 | 426.57 | 417.92 | 419.34 | -1.83% | |
| 427.50 | 433.50 | 424.50 | 427.16 | -0.37% | |
| 426.97 | 430.60 | 425.89 | 428.76 | -0.11% | |
| 433.25 | 436.50 | 427.23 | 429.24 | +0.01% | |
| 409.56 | 431.40 | 408.94 | 429.19 | +5.64% | |
| 403.35 | 411.14 | 403.35 | 406.27 | -0.19% | |
| 411.08 | 422.00 | 406.81 | 407.05 | -1.14% | |
| 409.05 | 417.99 | 406.15 | 411.73 | +1.67% | |
| 401.00 | 407.32 | 400.00 | 404.98 | +0.07% | |
| 410.46 | 412.69 | 403.78 | 404.68 | -1.71% | |
| 414.59 | 415.85 | 405.27 | 411.74 | -0.69% | |
| 408.00 | 417.13 | 406.66 | 414.59 | +0.77% | |
| 412.37 | 419.33 | 409.75 | 411.44 | -0.63% | |
| 410.03 | 416.43 | 407.85 | 414.03 | +0.16% | |
| 404.30 | 414.47 | 401.57 | 413.36 | +1.09% | |
| 412.00 | 415.73 | 405.33 | 408.89 | -0.18% | |
| 401.38 | 411.45 | 399.75 | 409.64 | +2.22% | |
| 401.95 | 403.92 | 395.56 | 400.73 | -1.45% | |
| 404.71 | 415.62 | 402.28 | 406.61 | +1.00% | |
| 395.50 | 404.52 | 391.38 | 402.59 | +1.72% | |
| 402.65 | 406.76 | 394.74 | 395.79 | -3.04% | |
| 418.11 | 421.31 | 405.76 | 408.18 | -2.39% | |
| 396.22 | 419.22 | 392.14 | 418.19 | +7.33% | |
| 383.63 | 392.66 | 383.63 | 389.62 | +1.94% | |
| 381.53 | 399.00 | 376.48 | 382.19 | +1.51% | |
| 370.09 | 378.26 | 370.00 | 376.50 | +1.25% | |
| 373.26 | 377.00 | 371.35 | 371.87 | -0.33% | |
| 368.90 | 374.18 | 366.51 | 373.09 | +0.72% | |
| 373.44 | 376.78 | 368.00 | 370.42 | -0.20% | |
| 384.68 | 386.27 | 371.12 | 371.18 | -3.77% | |
| 379.00 | 391.45 | 377.00 | 385.74 | +1.82% | |
| 363.00 | 380.63 | 363.00 | 378.85 | +4.19% | |
| 354.35 | 372.93 | 353.99 | 363.60 | -6.95% | |
| 404.00 | 410.83 | 389.96 | 390.74 | -3.90% | |
| 411.38 | 414.18 | 400.19 | 406.59 | -0.59% | |
| 408.62 | 412.46 | 402.01 | 409.01 | -0.39% | |
| 418.88 | 418.88 | 406.84 | 410.61 | -2.95% | |
| 421.50 | 429.54 | 419.43 | 423.11 | +1.45% | |
| 414.13 | 418.30 | 410.23 | 417.07 | +1.60% | |
| 397.00 | 416.54 | 395.10 | 410.50 | +4.39% | |
| 389.77 | 394.15 | 388.01 | 393.24 | +0.86% | |
| 392.40 | 393.20 | 384.00 | 389.89 | -0.62% | |
| 395.00 | 395.03 | 389.57 | 392.33 | +0.17% | |
| 388.84 | 394.13 | 387.23 | 391.68 | +1.22% | |
| 384.75 | 391.00 | 384.65 | 386.94 | -0.21% | |
| 386.52 | 393.00 | 384.55 | 387.76 | +0.22% | |
| 384.16 | 389.84 | 381.02 | 386.92 | +2.63% | |
| 373.42 | 376.99 | 369.41 | 376.99 | +0.49% | |
| 389.85 | 391.85 | 374.31 | 375.17 | -3.35% | |
| 394.18 | 398.86 | 383.30 | 388.16 | -2.21% | |
| 390.71 | 399.38 | 389.96 | 396.93 | +1.78% | |
| 392.00 | 393.00 | 385.13 | 389.97 | +0.72% | |
| 380.60 | 389.96 | 378.77 | 387.18 | +2.29% | |
| 374.96 | 380.62 | 373.80 | 378.51 | +1.38% | |
| 377.57 | 380.71 | 371.11 | 373.34 | -0.42% | |
| 365.94 | 374.90 | 365.68 | 374.90 | +3.76% | |
| 369.05 | 373.45 | 356.89 | 361.32 | -2.90% | |
| 365.48 | 374.01 | 363.33 | 372.13 | +2.85% | |
| 365.30 | 369.25 | 360.39 | 361.83 | -0.39% | |
| 362.99 | 367.31 | 358.93 | 363.23 | -1.12% | |
| 371.43 | 376.00 | 364.29 | 367.35 | -0.97% | |
| 371.00 | 375.57 | 367.43 | 370.96 | -2.00% | |
| 382.63 | 387.85 | 376.51 | 378.54 | -1.52% | |
| 389.16 | 391.96 | 381.41 | 384.39 | -1.98% | |
| 395.48 | 401.66 | 391.19 | 392.15 | -0.07% | |
| 389.60 | 395.27 | 388.01 | 392.42 | -0.42% | |
| 394.00 | 397.55 | 388.24 | 394.07 | +0.38% | |
| 388.00 | 396.61 | 386.01 | 392.56 | -1.04% | |
| 404.05 | 404.74 | 394.74 | 396.67 | -1.98% | |
| 414.69 | 417.29 | 398.95 | 404.69 | -4.28% | |
| 424.82 | 430.88 | 422.14 | 422.79 | -0.05% | |
| 435.37 | 437.00 | 422.54 | 423.00 | -2.24% | |
| 428.99 | 434.30 | 427.89 | 432.70 | +1.21% | |
| 429.12 | 432.17 | 422.98 | 427.54 | -0.50% | |
| 428.47 | 433.92 | 424.83 | 429.69 | +0.78% | |
| 435.68 | 437.95 | 420.76 | 426.37 | -2.03% | |
| 433.45 | 438.00 | 431.42 | 435.19 | +1.44% | |
| 429.73 | 433.72 | 428.01 | 429.02 | -0.10% | |
| 428.01 | 436.43 | 428.00 | 429.45 | +0.15% | |
| 427.18 | 432.89 | 427.00 | 428.79 | +0.38% | |
| 431.00 | 432.81 | 425.80 | 427.18 | -1.36% | |
| 435.33 | 441.65 | 431.67 | 433.09 | -0.31% | |
| 435.79 | 439.13 | 426.70 | 434.45 | -0.08% | |
| 429.12 | 436.97 | 429.12 | 434.78 | +0.66% | |
| 450.00 | 452.39 | 428.77 | 431.92 | -3.11% | |
| 438.51 | 447.13 | 434.11 | 445.77 | +3.08% | |
| 430.00 | 451.57 | 422.19 | 432.46 | -8.77% | |
| 472.23 | 479.44 | 470.69 | 474.03 | +0.57% | |
| 469.21 | 476.97 | 465.67 | 471.34 | +0.03% | |
| 478.13 | 479.40 | 465.31 | 471.18 | -1.45% | |
| 488.47 | 490.15 | 477.21 | 478.13 | -2.02% | |
| 482.97 | 493.15 | 480.54 | 488.00 | +1.04% | |
| 487.91 | 494.77 | 479.82 | 482.97 | -1.15% | |
| 496.04 | 501.93 | 485.27 | 488.58 | -2.02% | |
| 495.22 | 505.54 | 492.46 | 498.66 | +0.25% | |
| 493.81 | 497.46 | 487.14 | 497.42 | +0.39% | |
| 505.60 | 508.60 | 493.05 | 495.47 | -2.31% | |
| 503.62 | 512.14 | 501.49 | 507.19 | +0.41% | |
| 497.99 | 506.31 | 494.79 | 505.12 | +3.17% | |
| 486.85 | 494.13 | 482.68 | 489.58 | +1.17% | |
| 471.00 | 483.99 | 468.77 | 483.92 | +2.56% | |
| 470.54 | 475.77 | 459.22 | 471.84 | -0.61% | |
| 473.10 | 477.89 | 470.08 | 474.75 | +0.32% | |
| 472.03 | 474.71 | 461.88 | 473.24 | +1.16% | |
| 475.28 | 476.75 | 467.29 | 467.83 | -0.85% | |
| 480.04 | 481.44 | 468.70 | 471.85 | -1.76% | |
| 482.94 | 488.50 | 478.57 | 480.32 | -0.76% | |
| 484.14 | 488.64 | 477.97 | 484.02 | -0.35% | |
| 490.00 | 493.23 | 474.77 | 485.72 | -1.79% | |
| 500.30 | 502.12 | 493.60 | 494.58 | +0.14% | |
| 500.10 | 501.84 | 490.58 | 493.88 | -1.15% | |
| 502.00 | 506.51 | 495.31 | 499.65 | -0.48% | |
| 510.00 | 513.98 | 498.76 | 502.05 | -1.53% | |
| 525.19 | 529.80 | 500.20 | 509.87 | -2.92% | |
| 537.38 | 537.38 | 524.87 | 525.19 | -1.46% | |
| 534.71 | 541.78 | 532.77 | 532.97 | +0.07% | |
| 538.00 | 556.52 | 531.42 | 532.58 | -0.87% | |
| 535.78 | 540.11 | 532.48 | 537.28 | -0.07% | |
| 543.89 | 544.97 | 530.00 | 537.64 | -1.37% | |
| 530.92 | 546.05 | 526.05 | 545.13 | +2.31% | |
| 530.97 | 533.72 | 522.49 | 532.81 | -0.31% | |
| 537.78 | 539.64 | 526.64 | 534.47 | -1.83% | |
| 539.75 | 547.43 | 536.64 | 544.41 | +0.48% | |
| 527.20 | 542.32 | 524.10 | 541.80 | +1.67% | |
| 530.00 | 536.97 | 525.36 | 532.92 | +0.61% | |
| 525.73 | 532.69 | 523.10 | 529.70 | +0.73% | |
| 536.52 | 540.00 | 524.58 | 525.88 | -2.72% | |
| 527.00 | 541.34 | 527.00 | 540.57 | +2.67% | |
| 535.26 | 536.16 | 522.05 | 526.52 | -1.76% | |
| 535.00 | 547.05 | 533.65 | 535.97 | +0.69% | |
| 530.08 | 533.91 | 526.69 | 532.30 | +0.69% | |
| 531.00 | 533.99 | 523.17 | 528.66 | -1.19% | |
| 533.00 | 535.80 | 530.00 | 535.02 | +0.04% | |
| 544.66 | 549.45 | 533.25 | 534.78 | -1.02% | |
| 535.00 | 545.46 | 531.17 | 540.29 | +0.95% | |
| 532.00 | 552.90 | 529.86 | 535.22 | +0.71% | |
| 501.14 | 534.59 | 496.75 | 531.47 | +5.86% | |
| 498.22 | 503.95 | 495.00 | 502.05 | +0.91% | |
| 500.44 | 505.00 | 495.93 | 497.54 | -0.83% | |
| 514.00 | 516.00 | 499.68 | 501.69 | -2.35% | |
| 495.00 | 517.67 | 494.60 | 513.76 | +4.08% | |
| 496.57 | 503.74 | 492.96 | 493.64 | -1.12% | |
| 496.98 | 505.31 | 495.90 | 499.21 | +0.47% | |
| 489.58 | 500.16 | 488.52 | 496.85 | +1.76% | |
| 481.18 | 488.76 | 480.28 | 488.27 | +1.19% | |
| 492.08 | 492.38 | 479.74 | 482.53 | -1.77% | |
| 499.60 | 500.93 | 480.47 | 491.23 | -2.89% | |
| 505.00 | 527.55 | 496.01 | 505.84 | +7.08% | |
| 471.48 | 478.86 | 468.51 | 472.38 | +0.32% | |
| 463.98 | 471.00 | 463.65 | 470.88 | +0.97% | |
| 464.91 | 469.04 | 461.85 | 466.34 | +0.19% | |
| 465.98 | 470.22 | 462.91 | 465.44 | +0.23% | |
| 466.00 | 468.14 | 461.44 | 464.38 | -1.05% | |
| 482.60 | 482.82 | 468.84 | 469.29 | -3.00% | |
| 478.77 | 487.09 | 476.72 | 483.80 | +1.04% | |
| 481.28 | 481.99 | 473.60 | 478.84 | -0.10% | |
| 475.00 | 479.43 | 468.00 | 479.32 | +1.05% | |
| 468.89 | 474.52 | 466.01 | 474.32 | +0.48% | |
| 480.92 | 483.98 | 470.30 | 472.07 | -1.45% | |
| 471.96 | 480.81 | 468.51 | 479.02 | +1.78% | |
| 483.30 | 484.13 | 470.00 | 470.65 | -2.68% | |
| 477.01 | 488.61 | 473.01 | 483.60 | +1.21% | |
| 468.01 | 478.27 | 465.01 | 477.83 | +1.58% | |
| 465.80 | 470.54 | 462.77 | 470.39 | +0.76% | |
| 471.85 | 471.85 | 466.08 | 466.86 | -1.35% | |
| 472.37 | 474.50 | 471.01 | 473.26 | -0.16% | |
| 477.49 | 477.49 | 468.84 | 474.02 | -0.65% | |
| 474.37 | 478.91 | 472.00 | 477.13 | +0.65% | |
| 474.58 | 476.22 | 471.00 | 474.06 | +0.00% | |
| 470.03 | 475.45 | 468.10 | 474.04 | +0.43% | |
| 471.02 | 474.04 | 462.34 | 472.03 | -0.20% | |
| 467.51 | 473.30 | 464.09 | 472.98 | +1.38% | |
| 473.47 | 477.79 | 465.34 | 466.56 | -1.12% | |
| 468.33 | 471.99 | 461.00 | 471.85 | +0.44% | |
| 477.94 | 480.87 | 463.94 | 469.79 | -1.51% | |
| 474.93 | 477.06 | 470.00 | 476.98 | -1.61% | |
| 483.01 | 485.20 | 478.67 | 484.77 | +0.50% | |
| 470.95 | 482.59 | 468.73 | 482.35 | +2.91% | |
| 487.19 | 488.03 | 466.22 | 468.73 | -4.05% | |
| 485.97 | 491.24 | 482.33 | 488.50 | +0.69% | |
| 486.70 | 490.07 | 483.25 | 485.15 | -0.32% | |
| 489.13 | 491.14 | 483.74 | 486.70 | -0.20% | |
| 485.45 | 491.56 | 483.39 | 487.66 | +0.18% | |
| 500.64 | 501.74 | 485.45 | 486.77 | -2.71% | |
| 506.44 | 508.28 | 497.31 | 500.31 | -0.53% | |
| 506.38 | 512.17 | 502.40 | 503.00 | -1.04% | |
| 512.00 | 513.86 | 507.84 | 508.29 | -1.26% | |
| 515.22 | 520.00 | 514.33 | 514.76 | -0.21% | |
| 501.30 | 517.40 | 501.12 | 515.85 | +2.96% | |
| 501.26 | 512.66 | 493.14 | 501.04 | +2.04% | |
| 479.81 | 493.80 | 477.00 | 491.00 | +3.09% | |
| 482.00 | 485.74 | 476.00 | 476.28 | -0.99% | |
| 478.00 | 484.31 | 467.26 | 481.06 | +0.61% | |
| 476.28 | 479.00 | 471.05 | 478.14 | +0.22% | |
| 475.00 | 477.39 | 469.08 | 477.10 | +0.94% | |
| 475.81 | 480.00 | 470.59 | 472.65 | -0.13% | |
| 469.79 | 476.97 | 465.60 | 473.28 | -0.07% | |
| 462.00 | 479.43 | 459.96 | 473.61 | +2.44% | |
| 461.60 | 469.57 | 458.19 | 462.31 | +0.66% | |
| 455.02 | 460.10 | 443.87 | 459.30 | -3.63% | |
| 471.31 | 478.88 | 470.00 | 476.61 | +1.11% | |
| 471.94 | 475.25 | 468.72 | 471.36 | -0.39% | |
| 471.07 | 477.93 | 465.77 | 473.20 | +0.32% | |
| 462.50 | 474.23 | 459.54 | 471.68 | +2.19% | |
| 457.41 | 461.61 | 450.00 | 461.56 | +0.41% | |
| 465.39 | 466.11 | 455.94 | 459.68 | -1.53% | |
| 468.00 | 478.19 | 464.59 | 466.80 | -0.34% | |
| 464.80 | 475.38 | 460.54 | 468.40 | +0.42% | |
| 466.33 | 467.04 | 454.46 | 466.46 | -0.30% | |
| 450.26 | 469.18 | 448.80 | 467.86 | +4.66% | |
| 457.13 | 461.56 | 424.00 | 447.04 | +1.56% | |
| 439.02 | 447.09 | 439.02 | 440.16 | -0.23% | |
| 434.70 | 443.41 | 432.39 | 441.19 | +2.12% | |
| 433.71 | 434.97 | 430.11 | 432.01 | -0.26% | |
| 426.98 | 436.26 | 424.52 | 433.15 | +1.64% | |
| 420.94 | 426.65 | 417.99 | 426.16 | +1.56% | |
| 420.45 | 421.61 | 416.98 | 419.60 | -0.15% | |
| 418.44 | 421.41 | 414.90 | 420.25 | +0.44% | |
| 410.00 | 420.58 | 407.70 | 418.40 | +1.88% | |
| 416.25 | 416.50 | 410.37 | 410.68 | -1.07% | |
| 419.90 | 421.49 | 409.50 | 415.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCA chart for longer ranges.