Loading live market data…

HCA Healthcare, Inc.

NYSE:HCA

$363.6 USD

-$27.14 (-6.95%)

Volume
4.56M
Average Volume
1.51M
Market Capitalization
$80.66B
P/E Ratio
12.43
Dividend Yield
0.83%
Price Target
$520.00
Year High
$556.52
Year Low
$330.00
Day High
—
Day Low
—
Payout Ratio
$0.10
Current Ratio
$0.83
Date Opening Price Closing Price %Chg Volume
2026-07-14 $354.35 $363.60 2.61% 4.19M
2026-07-13 $404.00 $390.74 -3.28% 2.34M
2026-07-10 $411.38 $406.59 -1.16% 1.65M
2026-07-09 $408.62 $409.01 0.10% 1.05M
2026-07-08 $418.88 $410.61 -1.97% 1.65M
2026-07-07 $421.50 $423.11 0.38% 1.47M
2026-07-06 $414.13 $417.07 0.71% 1.27M
2026-07-02 $397.00 $410.50 3.40% 1.63M
2026-07-01 $389.77 $393.24 0.89% 1.18M
2026-06-30 $392.40 $389.89 -0.64% 1.24M
2026-06-29 $395.00 $392.33 -0.68% 1.23M
2026-06-26 $388.84 $391.68 0.73% 2.21M
2026-06-25 $384.75 $386.94 0.57% 1.15M
2026-06-24 $386.52 $387.76 0.32% 1.23M
2026-06-23 $384.16 $386.92 0.72% 1.11M
2026-06-22 $373.42 $376.99 0.96% 1.63M
2026-06-18 $389.85 $375.17 -3.77% 2.66M
2026-06-17 $394.18 $388.16 -1.53% 1.46M
2026-06-16 $390.71 $396.93 1.59% 1.5M
2026-06-15 $392.00 $389.97 -0.52% 1.88M
2026-06-12 $380.60 $387.18 1.73% 1.81M
2026-06-11 $374.96 $378.51 0.95% 1.67M
2026-06-10 $377.57 $373.34 -1.12% 1.92M
2026-06-09 $365.94 $374.90 2.45% 1.66M
2026-06-08 $369.05 $361.32 -2.09% 1.61M
2026-06-05 $365.48 $372.13 1.82% 2.19M
2026-06-04 $365.30 $361.83 -0.95% 1.89M
2026-06-03 $362.99 $363.23 0.07% 2.21M
2026-06-02 $371.43 $367.35 -1.10% 2M
2026-06-01 $371.00 $370.96 -0.01% 2.4M
2026-05-29 $382.63 $378.54 -1.07% 2.35M
2026-05-28 $389.16 $384.39 -1.23% 1.6M
2026-05-27 $395.48 $392.15 -0.84% 975.74K
2026-05-26 $389.60 $392.42 0.72% 1.09M
2026-05-22 $394.00 $394.07 0.02% 1.11M
2026-05-21 $388.00 $392.56 1.18% 2.36M
2026-05-20 $404.05 $396.67 -1.83% 2.22M
2026-05-19 $414.69 $404.69 -2.41% 2.7M
2026-05-18 $424.82 $422.79 -0.48% 1.42M
2026-05-15 $435.37 $423.00 -2.84% 1.16M
2026-05-14 $428.99 $432.70 0.86% 933.4K
2026-05-13 $429.12 $427.54 -0.37% 1.6M
2026-05-12 $428.47 $429.69 0.28% 1.28M
2026-05-11 $435.68 $426.37 -2.14% 2.41M
2026-05-08 $433.45 $435.19 0.40% 1.6M
2026-05-07 $429.73 $429.02 -0.17% 774.45K
2026-05-06 $428.01 $429.45 0.34% 1.09M
2026-05-05 $427.18 $428.79 0.38% 717.11K
2026-05-04 $431.00 $427.18 -0.89% 1.01M
2026-05-01 $435.33 $433.09 -0.51% 896.7K
2026-04-30 $435.79 $434.45 -0.31% 1.5M
2026-04-29 $429.12 $434.78 1.32% 1.14M
2026-04-28 $450.00 $431.92 -4.02% 1.61M
2026-04-27 $438.51 $445.82 1.67% 1.45M
2026-04-24 $430.00 $432.46 0.57% 3.32M
2026-04-23 $472.23 $474.03 0.38% 1.06M
2026-04-22 $469.21 $471.34 0.45% 973.27K
2026-04-21 $478.13 $471.18 -1.45% 993.04K
2026-04-20 $488.47 $478.13 -2.12% 734.44K
2026-04-17 $482.97 $488.00 1.04% 960.8K
2026-04-16 $487.91 $482.97 -1.01% 821.53K
2026-04-15 $496.04 $488.58 -1.50% 1.02M
2026-04-14 $495.22 $498.66 0.69% 752.64K
2026-04-13 $493.81 $497.42 0.73% 628.3K
2026-04-10 $505.60 $495.47 -2.00% 733.82K
2026-04-09 $503.62 $507.19 0.71% 668.3K
2026-04-08 $497.99 $505.12 1.43% 981.02K
2026-04-07 $486.85 $489.58 0.56% 1.11M
2026-04-06 $471.00 $483.92 2.74% 766.89K
2026-04-02 $470.54 $471.84 0.28% 905.23K
2026-04-01 $473.10 $474.75 0.35% 699.53K
2026-03-31 $472.03 $473.24 0.26% 981.69K
2026-03-30 $475.28 $467.83 -1.57% 891.21K
2026-03-27 $480.04 $471.85 -1.71% 801.8K
2026-03-26 $482.94 $480.32 -0.54% 625.82K
2026-03-25 $484.14 $484.02 -0.02% 928.5K
2026-03-24 $490.00 $485.72 -0.87% 1.37M
2026-03-23 $500.30 $494.58 -1.14% 1.28M
2026-03-20 $500.10 $493.88 -1.24% 2.12M
2026-03-19 $502.00 $499.68 -0.46% 1.17M
2026-03-18 $510.00 $502.05 -1.56% 977.28K
2026-03-17 $525.19 $509.87 -2.92% 1.51M
2026-03-16 $537.38 $525.19 -2.27% 852.45K
2026-03-13 $534.71 $532.97 -0.33% 926.32K
2026-03-12 $538.00 $532.58 -1.01% 1.52M
2026-03-11 $535.78 $537.28 0.28% 997.02K
2026-03-10 $543.89 $537.64 -1.15% 852.01K
2026-03-09 $530.92 $545.13 2.68% 1.46M
2026-03-06 $530.97 $532.81 0.35% 753.15K
2026-03-05 $537.78 $534.47 -0.62% 1.1M