The highest closing price for HCA (HCA) all-time was $515.85, on November 25. The latest price is $484.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $506.38 | $512.17 | $466.22 | $484.77 | 13,093,207 |
November 2025 | $457.41 | $520.00 | $443.87 | $508.29 | 25,237,400 |
October 2025 | $426.32 | $478.19 | $407.70 | $459.68 | 31,830,100 |
September 2025 | $400.94 | $429.44 | $384.90 | $426.20 | 27,252,600 |
August 2025 | $355.15 | $411.26 | $352.76 | $403.24 | 23,581,000 |
July 2025 | $383.40 | $390.31 | $329.41 | $353.36 | 34,738,800 |
June 2025 | $378.86 | $387.90 | $350.11 | $382.42 | 28,675,000 |
May 2025 | $342.72 | $386.93 | $339.69 | $379.97 | 31,867,400 |
April 2025 | $345.51 | $352.03 | $313.26 | $343.80 | 36,765,200 |
March 2025 | $306.84 | $347.14 | $305.57 | $344.26 | 32,107,100 |
February 2025 | $322.89 | $338.15 | $293.24 | $304.47 | 33,317,300 |
January 2025 | $301.08 | $335.65 | $288.25 | $327.94 | 34,546,400 |
December 2024 | $323.83 | $330.35 | $294.88 | $298.36 | 27,507,800 |
November 2024 | $357.61 | $365.44 | $316.91 | $324.58 | 31,454,600 |
October 2024 | $402.44 | $413.77 | $352.40 | $355.84 | 32,091,700 |
September 2024 | $392.15 | $406.12 | $375.57 | $403.15 | 24,321,900 |
August 2024 | $360.57 | $392.06 | $338.81 | $391.74 | 19,901,000 |
July 2024 | $318.01 | $362.54 | $309.60 | $359.52 | 34,286,000 |
June 2024 | $333.33 | $340.85 | $316.23 | $318.15 | 20,519,600 |
May 2024 | $303.86 | $336.01 | $303.47 | $335.79 | 22,597,800 |
April 2024 | $328.45 | $331.92 | $289.56 | $306.21 | 25,379,900 |
March 2024 | $307.33 | $330.59 | $304.25 | $329.65 | 19,708,400 |
February 2024 | $299.20 | $313.95 | $297.70 | $307.44 | 20,162,400 |
January 2024 | $265.82 | $305.10 | $265.12 | $300.73 | 26,594,900 |
December 2023 | $246.48 | $273.00 | $246.02 | $266.98 | 23,859,500 |
Daily pricing data for HCA dates back to 3/10/2011, and may be incomplete.
