HCA Healthcare, Inc. Common Stock (HCA)

Historical Prices For HCA Healthcare, Inc. Common Stock (HCA)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	426.32	428.54	420.46	426.07	1,371,862	426.07
9/30/2025	421.26	429.44	419.08	426.20	1,591,794	426.20
9/29/2025	419.35	422.96	415.93	420.92	894,771	420.92
9/26/2025	417.70	422.46	414.06	419.08	1,186,929	419.08
9/25/2025	418.35	418.35	409.00	414.89	667,261	414.89
9/24/2025	407.19	417.20	407.19	416.62	978,638	416.62
9/23/2025	408.86	413.55	406.09	409.45	801,605	409.45
9/22/2025	402.44	409.14	400.93	407.24	1,010,597	407.24
9/19/2025	401.48	403.67	396.90	402.30	4,308,472	402.30
9/18/2025	396.70	402.39	390.10	401.06	1,337,756	401.06
9/17/2025	401.73	405.16	390.34	399.39	1,250,010	399.39
9/16/2025	403.74	406.23	398.98	399.75	1,319,773	399.75
9/15/2025	403.81	406.61	400.02	403.17	897,489	402.45
9/12/2025	400.57	406.38	399.64	405.13	761,188	404.41
9/11/2025	395.77	404.17	392.63	402.85	1,295,366	402.13
9/10/2025	415.18	415.39	385.58	394.36	2,014,021	393.66
9/09/2025	415.80	416.23	400.31	413.40	1,084,124	412.66
9/08/2025	418.84	418.84	406.69	418.10	1,472,866	417.35
9/05/2025	411.98	420.98	409.16	420.77	1,059,774	420.02
9/04/2025	410.00	417.20	407.60	411.59	1,714,833	410.86
9/03/2025	405.44	408.07	403.27	407.61	665,271	406.88
9/02/2025	401.66	408.48	400.13	406.14	955,620	405.42
8/29/2025	407.68	408.98	400.82	403.96	996,404	403.24
8/28/2025	404.75	408.17	400.78	407.28	965,361	406.55
8/27/2025	401.77	406.87	398.82	405.05	702,181	404.33
8/26/2025	401.09	403.00	399.71	401.96	1,180,693	401.24
8/25/2025	404.92	406.19	401.36	402.77	805,493	402.05
8/22/2025	403.95	407.77	401.23	404.97	1,081,200	404.25
8/21/2025	412.00	412.00	404.12	404.26	1,198,659	403.54
8/20/2025	403.45	411.00	399.95	410.18	1,639,522	409.45
8/19/2025	394.25	405.15	392.96	402.69	1,502,084	401.97
8/18/2025	395.75	397.40	393.32	393.62	1,016,078	392.92
8/15/2025	393.60	395.99	386.45	395.79	1,251,408	395.08
8/14/2025	390.35	395.19	388.80	393.65	912,025	392.95
8/13/2025	390.74	392.75	388.70	390.46	1,416,062	389.76
8/12/2025	385.00	390.85	383.25	390.31	1,089,929	389.61
8/11/2025	381.76	384.82	378.54	382.91	991,574	382.23
8/08/2025	374.25	382.08	373.06	381.61	1,016,096	380.93
8/07/2025	366.55	373.33	365.30	373.33	1,136,840	372.66
8/06/2025	363.99	370.13	363.99	366.15	1,125,255	365.50
8/05/2025	364.21	367.42	361.42	363.81	1,106,133	363.16
8/04/2025	356.73	364.77	355.03	363.20	1,078,367	362.55
8/01/2025	355.79	358.46	353.39	356.97	1,369,841	356.33
7/31/2025	353.75	358.68	353.13	353.99	1,462,761	353.36
7/30/2025	344.24	355.49	342.71	355.06	2,389,917	354.43
7/29/2025	341.12	348.42	339.82	344.50	1,879,387	343.88
7/28/2025	332.08	341.19	331.61	340.54	1,869,531	339.93
7/25/2025	335.97	345.00	330.00	334.32	3,176,339	333.72
7/24/2025	350.07	352.04	340.35	341.48	2,404,342	340.87
7/23/2025	352.98	357.07	350.15	353.27	1,237,019	352.64
7/22/2025	369.06	374.18	345.48	350.97	2,985,799	350.34
7/21/2025	361.50	366.16	359.34	364.55	1,145,313	363.90
7/18/2025	363.52	364.86	359.55	361.12	1,029,848	360.48
7/17/2025	361.51	365.51	358.06	362.60	1,226,062	361.95
7/16/2025	365.82	365.82	354.94	362.58	2,004,800	361.93
7/15/2025	379.54	383.00	368.65	371.80	1,304,366	371.14
7/14/2025	375.93	381.48	374.67	380.45	935,610	379.77
7/11/2025	375.21	377.13	373.47	376.07	877,098	375.40
7/10/2025	376.76	381.29	368.42	378.32	1,584,426	377.64
7/09/2025	379.00	379.00	375.03	378.44	1,217,744	377.76
7/08/2025	376.69	382.55	375.80	377.60	1,098,758	376.93
7/07/2025	377.09	378.98	374.96	378.98	1,369,720	378.30
7/03/2025	379.16	381.18	371.22	376.58	943,126	375.91