TipRanks
Go Ultimate55% OFF

HCA Healthcare (1HCA) Historical Prices

IT:1HCA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026430.50432.20428.60430.50430.50+1.70%00.00
Oct 29, 2026423.30426.90423.30423.30423.30+1.78%00.00
Oct 28, 2026406.70406.70406.70415.90415.90+4.97%10.79
Oct 27, 2026396.20397.00393.30396.20396.20-4.67%00.00
Oct 26, 2026415.60415.60415.60415.60415.60-1.47%10.72
Oct 23, 2026421.80423.60420.10421.80421.80+2.55%00.00
Oct 22, 2026411.30412.20408.70411.30411.30-0.22%00.00
Oct 21, 2026412.20414.30410.40412.20412.20+0.32%00.00
Oct 20, 2026410.90413.00409.40410.90410.90+1.26%00.00
Oct 19, 2026405.80407.20403.70405.80405.80-1.93%00.00
Oct 16, 2026413.80414.20410.20413.80413.80-1.52%00.00
Oct 15, 2026419.00419.00419.00420.20420.20+4.92%10.72
Oct 14, 2026398.00398.00398.00400.50400.50+0.00%00.00
Oct 13, 2026398.00398.00398.00400.50400.50+0.00%00.00
Oct 12, 2026398.00398.00398.00400.50400.50+0.00%00.00
Oct 09, 2026398.00398.00398.00400.50400.50+5.15%52.37
Oct 08, 2026380.90382.40379.20380.90380.90+0.00%00.00
Oct 07, 2026380.90382.40379.20380.90380.90+0.00%00.00
Oct 06, 2026380.90382.40379.20380.90380.90+0.00%00.00
Oct 05, 2026380.90382.40379.20380.90380.90+0.00%00.00
Oct 02, 2026380.90382.40379.20380.90380.90+0.21%00.00
Oct 01, 2026380.10381.90378.60380.10380.10+0.13%00.00
Sep 30, 2026379.60381.50378.30379.60379.60+0.77%00.00
Sep 29, 2026376.70378.30375.30376.70376.70-1.49%00.00
Sep 28, 2026382.40384.00380.70382.40382.40+1.27%00.00
Sep 25, 2026377.60379.70376.10377.60377.60-0.92%00.00
Sep 24, 2026381.10382.80379.60381.10381.10-1.60%00.00
Sep 23, 2026380.50380.50380.50387.30387.30+2.30%136.55
Sep 22, 2026378.60380.20377.10378.60378.60+1.99%00.00
Sep 21, 2026371.20372.50369.50371.20371.20-1.72%00.00
Sep 18, 2026377.70379.60376.40377.70377.70+0.56%00.00
Sep 17, 2026375.60377.60374.30375.60375.60+1.16%00.00
Sep 16, 2026371.30373.30370.00371.30371.30+4.80%00.00
Sep 15, 2026354.30354.30354.30354.30354.30-2.94%00.00
Sep 14, 2026365.70367.00364.00365.70365.02+0.16%00.00
Sep 11, 2026365.10544.00363.60365.10364.43+1.76%00.00
Sep 10, 2026367.60371.30367.60358.80358.14+1.07%178.18
Sep 09, 2026345.00345.00345.00355.00354.34+2.33%31.26
Sep 08, 2026346.90521.00345.50346.90346.26-0.14%00.00
Sep 07, 2026347.40347.40347.40347.40346.76+0.06%00.00
Sep 04, 2026347.20527.00345.80347.20346.56-1.92%00.00
Sep 03, 2026354.00355.00351.70354.00353.35-0.28%00.00
Sep 02, 2026355.00357.20354.00355.00354.34-2.69%00.00
Sep 01, 2026364.80366.30362.70364.80364.13+1.87%00.00
Aug 31, 2026358.10359.90356.80358.10357.44-0.69%00.00
Aug 28, 2026360.60361.90359.00360.60359.93-0.88%00.00
Aug 27, 2026363.80365.70362.40363.80363.13-0.36%00.00
Aug 26, 2026365.10551.00363.70365.10364.43-0.52%00.00
Aug 25, 2026367.00367.00367.00367.00366.32-0.89%00.00
Aug 24, 2026370.30370.30370.30370.30369.62+0.38%00.00