HCA Healthcare, Inc. (HCA) stock
HCANYSEServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/301% below fair value
$473.19−4.89 (-1.02%)
Close on Oct 30, 2026Market cap $102.45BP/E 15.7Yield 0.61%
Price history
HCA Healthcare share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$473.19
-1.02% on the day
52-week range
$353.99 – $556.52
-15.0% from the high
Change over 52 weeks
+1.4%
From $466.80 on Oct 30, 2025
Average volume
1.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $480.34 | $485.73 | $472.46 | $473.19 | -1.02% | 1,120,496 |
| Oct 29, 2026 | $469.37 | $478.66 | $464.92 | $478.08 | +3.21% | 1,264,407 |
| Oct 28, 2026 | $445.42 | $466.08 | $445.00 | $463.22 | +2.95% | 2,131,534 |
| Oct 27, 2026 | $480.00 | $488.00 | $439.83 | $449.96 | -3.29% | 2,907,119 |
| Oct 26, 2026 | $469.54 | $474.49 | $461.39 | $465.26 | -0.80% | 1,881,215 |
| Oct 23, 2026 | $465.76 | $473.46 | $461.77 | $469.03 | +0.37% | 1,026,951 |
| Oct 22, 2026 | $460.89 | $467.31 | $456.18 | $467.31 | +1.72% | 872,801 |
| Oct 21, 2026 | $463.73 | $468.05 | $458.38 | $459.40 | -1.36% | 783,109 |
| Oct 20, 2026 | $458.07 | $466.20 | $455.00 | $465.75 | +2.39% | 1,316,161 |
| Oct 19, 2026 | $453.75 | $460.77 | $453.38 | $454.88 | -0.86% | 918,324 |
| Oct 16, 2026 | $472.15 | $472.49 | $453.94 | $458.84 | -2.06% | 1,725,704 |
| Oct 15, 2026 | $475.00 | $478.86 | $467.28 | $468.50 | -0.41% | 1,124,439 |
| Oct 14, 2026 | $463.09 | $472.39 | $457.80 | $470.44 | +2.10% | 1,081,460 |
| Oct 13, 2026 | $459.54 | $462.44 | $455.81 | $460.75 | +0.47% | 1,083,238 |
| Oct 12, 2026 | $450.58 | $460.28 | $444.81 | $458.60 | +1.66% | 1,152,037 |
| Oct 9, 2026 | $444.58 | $452.39 | $442.32 | $451.09 | +1.37% | 981,149 |
| Oct 8, 2026 | $436.95 | $446.48 | $436.00 | $445.01 | +1.33% | 1,127,280 |
| Oct 7, 2026 | $431.76 | $442.59 | $427.59 | $439.17 | +1.61% | 999,017 |
| Oct 6, 2026 | $433.61 | $438.11 | $429.49 | $432.20 | -0.63% | 999,185 |
| Oct 5, 2026 | $426.70 | $437.27 | $426.00 | $434.92 | +1.93% | 1,148,873 |
| Oct 2, 2026 | $425.78 | $430.22 | $424.23 | $426.69 | +0.78% | 929,810 |
| Oct 1, 2026 | $427.25 | $434.46 | $422.45 | $423.39 | -0.79% | 1,098,936 |
| Sep 30, 2026 | $430.25 | $434.07 | $425.96 | $426.74 | -1.13% | 1,238,201 |
| Sep 29, 2026 | $430.07 | $433.13 | $426.61 | $431.63 | -0.22% | 883,889 |
| Sep 28, 2026 | $431.16 | $443.15 | $431.16 | $432.60 | -0.69% | 1,106,217 |
| Sep 25, 2026 | $421.59 | $435.78 | $420.00 | $435.61 | +2.86% | 1,020,235 |
| Sep 24, 2026 | $437.36 | $442.21 | $423.39 | $423.48 | -2.98% | 1,050,721 |
| Sep 23, 2026 | $441.42 | $446.36 | $433.83 | $436.48 | -0.37% | 1,314,025 |
| Sep 22, 2026 | $426.37 | $442.52 | $426.37 | $438.12 | +2.85% | 1,502,812 |
| Sep 21, 2026 | $427.75 | $434.07 | $423.43 | $425.97 | -0.41% | 1,418,516 |
| Sep 18, 2026 | $429.17 | $436.14 | $425.37 | $427.71 | -0.31% | 5,445,311 |
| Sep 17, 2026 | $431.99 | $433.51 | $426.52 | $429.04 | -0.32% | 1,188,075 |
| Sep 16, 2026 | $420.69 | $433.70 | $420.00 | $430.43 | +1.56% | 1,369,703 |
| Sep 15, 2026 | $419.00 | $426.22 | $409.74 | $423.82 | -0.39% | 1,256,216 |
| Sep 14, 2026 | $429.96 | $433.80 | $420.00 | $425.49 | -0.34% | 1,305,998 |
| Sep 11, 2026 | $423.79 | $429.42 | $420.79 | $426.94 | +1.36% | 1,321,395 |
| Sep 10, 2026 | $422.61 | $426.81 | $415.04 | $421.21 | -0.15% | 1,408,155 |
| Sep 9, 2026 | $398.47 | $426.83 | $396.00 | $421.83 | +4.93% | 2,148,261 |
| Sep 8, 2026 | $401.55 | $411.75 | $397.60 | $402.02 | -0.74% | 1,764,702 |
| Sep 4, 2026 | $404.30 | $419.57 | $401.00 | $405.00 | -1.03% | 971,432 |
| Sep 3, 2026 | $406.80 | $413.13 | $401.41 | $409.20 | +1.78% | 1,362,347 |
| Sep 2, 2026 | $412.46 | $414.50 | $396.77 | $402.06 | -2.79% | 1,535,028 |
| Sep 1, 2026 | $418.43 | $423.42 | $412.29 | $413.58 | -0.21% | 1,258,146 |
| Aug 31, 2026 | $415.40 | $419.81 | $414.12 | $414.45 | -0.81% | 1,306,128 |
| Aug 28, 2026 | $423.76 | $426.37 | $416.52 | $417.82 | -0.36% | 1,000,917 |
| Aug 27, 2026 | $424.61 | $426.57 | $417.92 | $419.34 | -1.83% | 975,112 |
| Aug 26, 2026 | $427.50 | $433.50 | $424.50 | $427.16 | -0.37% | 1,318,427 |
| Aug 25, 2026 | $426.97 | $430.60 | $425.89 | $428.76 | -0.11% | 790,217 |
| Aug 24, 2026 | $433.25 | $436.50 | $427.23 | $429.24 | +0.01% | 1,323,572 |
| Aug 21, 2026 | $409.56 | $431.40 | $408.94 | $429.19 | +5.64% | 2,058,153 |
| Aug 20, 2026 | $403.35 | $411.14 | $403.35 | $406.27 | -0.19% | 1,063,638 |
| Aug 19, 2026 | $411.08 | $422.00 | $406.81 | $407.05 | -1.14% | 1,436,620 |
| Aug 18, 2026 | $409.05 | $417.99 | $406.15 | $411.73 | +1.67% | 1,450,016 |
| Aug 17, 2026 | $401.00 | $407.32 | $400.00 | $404.98 | +0.07% | 1,005,650 |
| Aug 14, 2026 | $410.46 | $412.69 | $403.78 | $404.68 | -1.71% | 936,782 |
| Aug 13, 2026 | $414.59 | $415.85 | $405.27 | $411.74 | -0.69% | 1,079,848 |
| Aug 12, 2026 | $408.00 | $417.13 | $406.66 | $414.59 | +0.77% | 1,172,082 |
| Aug 11, 2026 | $412.37 | $419.33 | $409.75 | $411.44 | -0.63% | 1,121,985 |
| Aug 10, 2026 | $410.03 | $416.43 | $407.85 | $414.03 | +0.16% | 1,036,361 |
| Aug 7, 2026 | $404.30 | $414.47 | $401.57 | $413.36 | +1.09% | 1,071,806 |
| Aug 6, 2026 | $412.00 | $415.73 | $405.33 | $408.89 | -0.18% | 986,691 |
| Aug 5, 2026 | $401.38 | $411.45 | $399.75 | $409.64 | +2.22% | 1,124,746 |
| Aug 4, 2026 | $401.95 | $403.92 | $395.56 | $400.73 | -1.45% | 1,318,796 |
| Aug 3, 2026 | $404.71 | $415.62 | $402.28 | $406.61 | +1.00% | 1,176,744 |
| Jul 31, 2026 | $395.50 | $404.52 | $391.38 | $402.59 | +1.72% | 1,256,345 |
| Jul 30, 2026 | $402.65 | $406.76 | $394.74 | $395.79 | -3.04% | 1,244,391 |
| Jul 29, 2026 | $418.11 | $421.31 | $405.76 | $408.18 | -2.39% | 1,850,178 |
| Jul 28, 2026 | $396.22 | $419.22 | $392.14 | $418.19 | +7.33% | 2,926,021 |
| Jul 27, 2026 | $383.63 | $392.66 | $383.63 | $389.62 | +1.94% | 1,979,792 |
| Jul 24, 2026 | $381.53 | $399.00 | $376.48 | $382.19 | +1.51% | 2,703,468 |
| Jul 23, 2026 | $370.09 | $378.26 | $370.00 | $376.50 | +1.25% | 1,481,608 |
| Jul 22, 2026 | $373.26 | $377.00 | $371.35 | $371.87 | -0.33% | 842,315 |
| Jul 21, 2026 | $368.90 | $374.18 | $366.51 | $373.09 | +0.72% | 1,364,837 |
| Jul 20, 2026 | $373.44 | $376.78 | $368.00 | $370.42 | -0.20% | 1,498,645 |
| Jul 17, 2026 | $384.68 | $386.27 | $371.12 | $371.18 | -3.77% | 1,544,258 |
| Jul 16, 2026 | $379.00 | $391.45 | $377.00 | $385.74 | +1.82% | 1,921,746 |
| Jul 15, 2026 | $363.00 | $380.63 | $363.00 | $378.85 | +4.19% | 2,179,980 |
| Jul 14, 2026 | $354.35 | $372.93 | $353.99 | $363.60 | -6.95% | 4,227,672 |
| Jul 13, 2026 | $404.00 | $410.83 | $389.96 | $390.74 | -3.90% | 2,336,009 |
| Jul 10, 2026 | $411.38 | $414.18 | $400.19 | $406.59 | -0.59% | 1,651,234 |
| Jul 9, 2026 | $408.62 | $412.46 | $402.01 | $409.01 | -0.39% | 1,048,280 |
| Jul 8, 2026 | $418.88 | $418.88 | $406.84 | $410.61 | -2.95% | 1,650,379 |
| Jul 7, 2026 | $421.50 | $429.54 | $419.43 | $423.11 | +1.45% | 1,466,495 |
| Jul 6, 2026 | $414.13 | $418.30 | $410.23 | $417.07 | +1.60% | 1,274,525 |
| Jul 2, 2026 | $397.00 | $416.54 | $395.10 | $410.50 | +4.39% | 1,628,882 |
| Jul 1, 2026 | $389.77 | $394.15 | $388.01 | $393.24 | +0.86% | 1,177,299 |
| Jun 30, 2026 | $392.40 | $393.20 | $384.00 | $389.89 | -0.62% | 1,238,992 |
| Jun 29, 2026 | $395.00 | $395.03 | $389.57 | $392.33 | +0.17% | 1,225,143 |
| Jun 26, 2026 | $388.84 | $394.13 | $387.23 | $391.68 | +1.22% | 2,208,311 |
| Jun 25, 2026 | $384.75 | $391.00 | $384.65 | $386.94 | -0.21% | 1,145,963 |
| Jun 24, 2026 | $386.52 | $393.00 | $384.55 | $387.76 | +0.22% | 1,232,606 |
| Jun 23, 2026 | $384.16 | $389.84 | $381.02 | $386.92 | +2.63% | 1,107,504 |
| Jun 22, 2026 | $373.42 | $376.99 | $369.41 | $376.99 | +0.49% | 1,632,623 |
| Jun 18, 2026 | $389.85 | $391.85 | $374.31 | $375.17 | -3.35% | 2,656,836 |
| Jun 17, 2026 | $394.18 | $398.86 | $383.30 | $388.16 | -2.21% | 1,462,341 |
| Jun 16, 2026 | $390.71 | $399.38 | $389.96 | $396.93 | +1.78% | 1,499,614 |
| Jun 15, 2026 | $392.00 | $393.00 | $385.13 | $389.97 | +0.72% | 1,883,837 |
| Jun 12, 2026 | $380.60 | $389.96 | $378.77 | $387.18 | +2.29% | 1,811,065 |
| Jun 11, 2026 | $374.96 | $380.62 | $373.80 | $378.51 | +1.38% | 1,672,310 |
| Jun 10, 2026 | $377.57 | $380.71 | $371.11 | $373.34 | -0.42% | 1,920,492 |
| Jun 9, 2026 | $365.94 | $374.90 | $365.68 | $374.90 | +3.76% | 1,663,421 |
| Jun 8, 2026 | $369.05 | $373.45 | $356.89 | $361.32 | -2.90% | 1,610,924 |
| Jun 5, 2026 | $365.48 | $374.01 | $363.33 | $372.13 | +2.85% | 2,185,872 |
| Jun 4, 2026 | $365.30 | $369.25 | $360.39 | $361.83 | -0.39% | 1,891,482 |
| Jun 3, 2026 | $362.99 | $367.31 | $358.93 | $363.23 | -1.12% | 2,212,454 |
| Jun 2, 2026 | $371.43 | $376.00 | $364.29 | $367.35 | -0.97% | 1,999,739 |
| Jun 1, 2026 | $371.00 | $375.57 | $367.43 | $370.96 | -2.00% | 2,397,631 |
| May 29, 2026 | $382.63 | $387.85 | $376.51 | $378.54 | -1.52% | 2,352,686 |
| May 28, 2026 | $389.16 | $391.96 | $381.41 | $384.39 | -1.98% | 1,603,266 |
| May 27, 2026 | $395.48 | $401.66 | $391.19 | $392.15 | -0.07% | 975,735 |
| May 26, 2026 | $389.60 | $395.27 | $388.01 | $392.42 | -0.42% | 1,091,681 |
| May 22, 2026 | $394.00 | $397.55 | $388.24 | $394.07 | +0.38% | 1,110,246 |
| May 21, 2026 | $388.00 | $396.61 | $386.01 | $392.56 | -1.04% | 2,356,511 |
| May 20, 2026 | $404.05 | $404.74 | $394.74 | $396.67 | -1.98% | 2,217,335 |
| May 19, 2026 | $414.69 | $417.29 | $398.95 | $404.69 | -4.28% | 2,695,812 |
| May 18, 2026 | $424.82 | $430.88 | $422.14 | $422.79 | -0.05% | 1,423,617 |
| May 15, 2026 | $435.37 | $437.00 | $422.54 | $423.00 | -2.24% | 1,156,113 |
| May 14, 2026 | $428.99 | $434.30 | $427.89 | $432.70 | +1.21% | 933,370 |
| May 13, 2026 | $429.12 | $432.17 | $422.98 | $427.54 | -0.50% | 1,598,102 |
| May 12, 2026 | $428.47 | $433.92 | $424.83 | $429.69 | +0.78% | 1,283,511 |
| May 11, 2026 | $435.68 | $437.95 | $420.76 | $426.37 | -2.03% | 2,414,077 |
| May 8, 2026 | $433.45 | $438.00 | $431.42 | $435.19 | +1.44% | 1,599,292 |
| May 7, 2026 | $429.73 | $433.72 | $428.01 | $429.02 | -0.10% | 774,447 |
| May 6, 2026 | $428.01 | $436.43 | $428.00 | $429.45 | +0.15% | 1,091,966 |
| May 5, 2026 | $427.18 | $432.89 | $427.00 | $428.79 | +0.38% | 717,110 |
| May 4, 2026 | $431.00 | $432.81 | $425.80 | $427.18 | -1.36% | 1,011,146 |
| May 1, 2026 | $435.33 | $441.65 | $431.67 | $433.09 | -0.31% | 896,699 |
| Apr 30, 2026 | $435.79 | $439.13 | $426.70 | $434.45 | -0.08% | 1,496,531 |
| Apr 29, 2026 | $429.12 | $436.97 | $429.12 | $434.78 | +0.66% | 1,135,479 |
| Apr 28, 2026 | $450.00 | $452.39 | $428.77 | $431.92 | -3.11% | 1,611,772 |
| Apr 27, 2026 | $438.51 | $447.13 | $434.11 | $445.77 | +3.08% | 1,454,907 |
| Apr 24, 2026 | $430.00 | $451.57 | $422.19 | $432.46 | -8.77% | 3,319,995 |
| Apr 23, 2026 | $472.23 | $479.44 | $470.69 | $474.03 | +0.57% | 1,062,133 |
| Apr 22, 2026 | $469.21 | $476.97 | $465.67 | $471.34 | +0.03% | 973,267 |
| Apr 21, 2026 | $478.13 | $479.40 | $465.31 | $471.18 | -1.45% | 993,037 |
| Apr 20, 2026 | $488.47 | $490.15 | $477.21 | $478.13 | -2.02% | 734,443 |
| Apr 17, 2026 | $482.97 | $493.15 | $480.54 | $488.00 | +1.04% | 960,802 |
| Apr 16, 2026 | $487.91 | $494.77 | $479.82 | $482.97 | -1.15% | 821,531 |
| Apr 15, 2026 | $496.04 | $501.93 | $485.27 | $488.58 | -2.02% | 1,017,110 |
| Apr 14, 2026 | $495.22 | $505.54 | $492.46 | $498.66 | +0.25% | 752,639 |
| Apr 13, 2026 | $493.81 | $497.46 | $487.14 | $497.42 | +0.39% | 628,269 |
| Apr 10, 2026 | $505.60 | $508.60 | $493.05 | $495.47 | -2.31% | 733,820 |
| Apr 9, 2026 | $503.62 | $512.14 | $501.49 | $507.19 | +0.41% | 668,280 |
| Apr 8, 2026 | $497.99 | $506.31 | $494.79 | $505.12 | +3.17% | 981,021 |
| Apr 7, 2026 | $486.85 | $494.13 | $482.68 | $489.58 | +1.17% | 1,106,092 |
| Apr 6, 2026 | $471.00 | $483.99 | $468.77 | $483.92 | +2.56% | 766,892 |
| Apr 2, 2026 | $470.54 | $475.77 | $459.22 | $471.84 | -0.61% | 905,226 |
| Apr 1, 2026 | $473.10 | $477.89 | $470.08 | $474.75 | +0.32% | 699,534 |
| Mar 31, 2026 | $472.03 | $474.71 | $461.88 | $473.24 | +1.16% | 981,693 |
| Mar 30, 2026 | $475.28 | $476.75 | $467.29 | $467.83 | -0.85% | 891,211 |
| Mar 27, 2026 | $480.04 | $481.44 | $468.70 | $471.85 | -1.76% | 801,776 |
| Mar 26, 2026 | $482.94 | $488.50 | $478.57 | $480.32 | -0.76% | 625,824 |
| Mar 25, 2026 | $484.14 | $488.64 | $477.97 | $484.02 | -0.35% | 928,477 |
| Mar 24, 2026 | $490.00 | $493.23 | $474.77 | $485.72 | -1.79% | 1,368,195 |
| Mar 23, 2026 | $500.30 | $502.12 | $493.60 | $494.58 | +0.14% | 1,276,498 |
| Mar 20, 2026 | $500.10 | $501.84 | $490.58 | $493.88 | -1.15% | 2,120,674 |
| Mar 19, 2026 | $502.00 | $506.51 | $495.31 | $499.65 | -0.48% | 1,168,262 |
| Mar 18, 2026 | $510.00 | $513.98 | $498.76 | $502.05 | -1.53% | 977,277 |
| Mar 17, 2026 | $525.19 | $529.80 | $500.20 | $509.87 | -2.92% | 1,506,878 |
| Mar 16, 2026 | $537.38 | $537.38 | $524.87 | $525.19 | -1.46% | 852,450 |
| Mar 13, 2026 | $534.71 | $541.78 | $532.77 | $532.97 | +0.07% | 926,318 |
| Mar 12, 2026 | $538.00 | $556.52 | $531.42 | $532.58 | -0.87% | 1,515,005 |
| Mar 11, 2026 | $535.78 | $540.11 | $532.48 | $537.28 | -0.07% | 997,018 |
| Mar 10, 2026 | $543.89 | $544.97 | $530.00 | $537.64 | -1.37% | 852,009 |
| Mar 9, 2026 | $530.92 | $546.05 | $526.05 | $545.13 | +2.31% | 1,462,125 |
| Mar 6, 2026 | $530.97 | $533.72 | $522.49 | $532.81 | -0.31% | 753,151 |
| Mar 5, 2026 | $537.78 | $539.64 | $526.64 | $534.47 | -1.83% | 1,097,943 |
| Mar 4, 2026 | $539.75 | $547.43 | $536.64 | $544.41 | +0.48% | 930,563 |
| Mar 3, 2026 | $527.20 | $542.32 | $524.10 | $541.80 | +1.67% | 797,639 |
| Mar 2, 2026 | $530.00 | $536.97 | $525.36 | $532.92 | +0.61% | 816,440 |
| Feb 27, 2026 | $525.73 | $532.69 | $523.10 | $529.70 | +0.73% | 2,291,545 |
| Feb 26, 2026 | $536.52 | $540.00 | $524.58 | $525.88 | -2.72% | 1,062,239 |
| Feb 25, 2026 | $527.00 | $541.34 | $527.00 | $540.57 | +2.67% | 929,417 |
| Feb 24, 2026 | $535.26 | $536.16 | $522.05 | $526.52 | -1.76% | 1,366,807 |
| Feb 23, 2026 | $535.00 | $547.05 | $533.65 | $535.97 | +0.69% | 1,411,841 |
| Feb 20, 2026 | $530.08 | $533.91 | $526.69 | $532.30 | +0.69% | 874,882 |
| Feb 19, 2026 | $531.00 | $533.99 | $523.17 | $528.66 | -1.19% | 814,009 |
| Feb 18, 2026 | $533.00 | $535.80 | $530.00 | $535.02 | +0.04% | 802,564 |
| Feb 17, 2026 | $544.66 | $549.45 | $533.25 | $534.78 | -1.02% | 960,171 |
| Feb 13, 2026 | $535.00 | $545.46 | $531.17 | $540.29 | +0.95% | 1,076,718 |
| Feb 12, 2026 | $532.00 | $552.90 | $529.86 | $535.22 | +0.71% | 1,657,155 |
| Feb 11, 2026 | $501.14 | $534.59 | $496.75 | $531.47 | +5.86% | 2,393,663 |
| Feb 10, 2026 | $498.22 | $503.95 | $495.00 | $502.05 | +0.91% | 777,274 |
| Feb 9, 2026 | $500.44 | $505.00 | $495.93 | $497.54 | -0.83% | 597,714 |
| Feb 6, 2026 | $514.00 | $516.00 | $499.68 | $501.69 | -2.35% | 939,562 |
| Feb 5, 2026 | $495.00 | $517.67 | $494.60 | $513.76 | +4.08% | 1,462,270 |
| Feb 4, 2026 | $496.57 | $503.74 | $492.96 | $493.64 | -1.12% | 941,313 |
| Feb 3, 2026 | $496.98 | $505.31 | $495.90 | $499.21 | +0.47% | 951,865 |
| Feb 2, 2026 | $489.58 | $500.16 | $488.52 | $496.85 | +1.76% | 958,502 |
| Jan 30, 2026 | $481.18 | $488.76 | $480.28 | $488.27 | +1.19% | 954,551 |
| Jan 29, 2026 | $492.08 | $492.38 | $479.74 | $482.53 | -1.77% | 1,027,267 |
| Jan 28, 2026 | $499.60 | $500.93 | $480.47 | $491.23 | -2.89% | 1,957,869 |
| Jan 27, 2026 | $505.00 | $527.55 | $496.01 | $505.84 | +7.08% | 3,082,226 |
| Jan 26, 2026 | $471.48 | $478.86 | $468.51 | $472.38 | +0.32% | 1,309,336 |
| Jan 23, 2026 | $463.98 | $471.00 | $463.65 | $470.88 | +0.97% | 722,197 |
| Jan 22, 2026 | $464.91 | $469.04 | $461.85 | $466.34 | +0.19% | 954,076 |
| Jan 21, 2026 | $465.98 | $470.22 | $462.91 | $465.44 | +0.23% | 1,038,834 |
| Jan 20, 2026 | $466.00 | $468.14 | $461.44 | $464.38 | -1.05% | 1,263,015 |
| Jan 16, 2026 | $482.60 | $482.82 | $468.84 | $469.29 | -3.00% | 1,185,867 |
| Jan 15, 2026 | $478.77 | $487.09 | $476.72 | $483.80 | +1.04% | 1,079,479 |
| Jan 14, 2026 | $481.28 | $481.99 | $473.60 | $478.84 | -0.10% | 869,522 |
| Jan 13, 2026 | $475.00 | $479.43 | $468.00 | $479.32 | +1.05% | 875,941 |
| Jan 12, 2026 | $468.89 | $474.52 | $466.01 | $474.32 | +0.48% | 737,697 |
| Jan 9, 2026 | $480.92 | $483.98 | $470.30 | $472.07 | -1.45% | 870,067 |
| Jan 8, 2026 | $471.96 | $480.81 | $468.51 | $479.02 | +1.78% | 949,105 |
| Jan 7, 2026 | $483.30 | $484.13 | $470.00 | $470.65 | -2.68% | 1,244,502 |
| Jan 6, 2026 | $477.01 | $488.61 | $473.01 | $483.60 | +1.21% | 1,161,274 |
| Jan 5, 2026 | $468.01 | $478.27 | $465.01 | $477.83 | +1.58% | 1,168,536 |
| Jan 2, 2026 | $465.80 | $470.54 | $462.77 | $470.39 | +0.76% | 531,557 |
| Dec 31, 2025 | $471.85 | $471.85 | $466.08 | $466.86 | -1.35% | 589,835 |
| Dec 30, 2025 | $472.37 | $474.50 | $471.01 | $473.26 | -0.16% | 494,147 |
| Dec 29, 2025 | $477.49 | $477.49 | $468.84 | $474.02 | -0.65% | 794,987 |
| Dec 26, 2025 | $474.37 | $478.91 | $472.00 | $477.13 | +0.65% | 437,832 |
| Dec 24, 2025 | $474.58 | $476.22 | $471.00 | $474.06 | +0.00% | 254,221 |
| Dec 23, 2025 | $470.03 | $475.45 | $468.10 | $474.04 | +0.43% | 660,351 |
| Dec 22, 2025 | $471.02 | $474.04 | $462.34 | $472.03 | -0.20% | 1,346,172 |
| Dec 19, 2025 | $467.51 | $473.30 | $464.09 | $472.98 | +1.38% | 4,262,494 |
| Dec 18, 2025 | $473.47 | $477.79 | $465.34 | $466.56 | -1.12% | 1,410,224 |
| Dec 17, 2025 | $468.33 | $471.99 | $461.00 | $471.85 | +0.44% | 1,206,535 |
| Dec 16, 2025 | $477.94 | $480.87 | $463.94 | $469.79 | -1.51% | 1,436,119 |
| Dec 15, 2025 | $474.93 | $477.06 | $470.00 | $476.98 | -1.61% | 1,420,376 |
| Dec 12, 2025 | $483.01 | $485.20 | $478.67 | $484.77 | +0.50% | 856,274 |
| Dec 11, 2025 | $470.95 | $482.59 | $468.73 | $482.35 | +2.91% | 996,358 |
| Dec 10, 2025 | $487.19 | $488.03 | $466.22 | $468.73 | -4.05% | 2,229,554 |
| Dec 9, 2025 | $485.97 | $491.24 | $482.33 | $488.50 | +0.69% | 994,217 |
| Dec 8, 2025 | $486.70 | $490.07 | $483.25 | $485.15 | -0.32% | 1,083,196 |
| Dec 5, 2025 | $489.13 | $491.14 | $483.74 | $486.70 | -0.20% | 947,315 |
| Dec 4, 2025 | $485.45 | $491.56 | $483.39 | $487.66 | +0.18% | 1,633,395 |
| Dec 3, 2025 | $500.64 | $501.74 | $485.45 | $486.77 | -2.71% | 2,025,024 |
| Dec 2, 2025 | $506.44 | $508.28 | $497.31 | $500.31 | -0.53% | 1,198,905 |
| Dec 1, 2025 | $506.38 | $512.17 | $502.40 | $503.00 | -1.04% | 1,144,537 |
| Nov 28, 2025 | $512.00 | $513.86 | $507.84 | $508.29 | -1.26% | 534,682 |
| Nov 26, 2025 | $515.22 | $520.00 | $514.33 | $514.76 | -0.21% | 1,056,226 |
| Nov 25, 2025 | $501.30 | $517.40 | $501.12 | $515.85 | +2.96% | 1,241,021 |
| Nov 24, 2025 | $501.26 | $512.66 | $493.14 | $501.04 | +2.04% | 3,187,332 |
| Nov 21, 2025 | $479.81 | $493.80 | $477.00 | $491.00 | +3.09% | 1,937,861 |
| Nov 20, 2025 | $482.00 | $485.74 | $476.00 | $476.28 | -0.99% | 1,149,781 |
| Nov 19, 2025 | $478.00 | $484.31 | $467.26 | $481.06 | +0.61% | 1,217,004 |
| Nov 18, 2025 | $476.28 | $479.00 | $471.05 | $478.14 | +0.22% | 1,119,825 |
| Nov 17, 2025 | $475.00 | $477.39 | $469.08 | $477.10 | +0.94% | 1,183,838 |
| Nov 14, 2025 | $475.81 | $480.00 | $470.59 | $472.65 | -0.13% | 1,000,707 |
| Nov 13, 2025 | $469.79 | $476.97 | $465.60 | $473.28 | -0.07% | 1,253,136 |
| Nov 12, 2025 | $462.00 | $479.43 | $459.96 | $473.61 | +2.44% | 1,411,838 |
| Nov 11, 2025 | $461.60 | $469.57 | $458.19 | $462.31 | +0.66% | 1,347,975 |
| Nov 10, 2025 | $455.02 | $460.10 | $443.87 | $459.30 | -3.63% | 1,716,503 |
| Nov 7, 2025 | $471.31 | $478.88 | $470.00 | $476.61 | +1.11% | 1,186,288 |
| Nov 6, 2025 | $471.94 | $475.25 | $468.72 | $471.36 | -0.39% | 836,670 |
| Nov 5, 2025 | $471.07 | $477.93 | $465.77 | $473.20 | +0.32% | 1,096,953 |
| Nov 4, 2025 | $462.50 | $474.23 | $459.54 | $471.68 | +2.19% | 1,490,427 |
| Nov 3, 2025 | $457.41 | $461.61 | $450.00 | $461.56 | +0.41% | 1,269,875 |
| Oct 31, 2025 | $465.39 | $466.11 | $455.94 | $459.68 | -1.53% | 1,511,322 |
| Oct 30, 2025 | $468.00 | $478.19 | $464.59 | $466.80 | -0.34% | 1,514,168 |
| Oct 29, 2025 | $464.80 | $475.38 | $460.54 | $468.40 | +0.42% | 1,565,053 |
| Oct 28, 2025 | $466.33 | $467.04 | $454.46 | $466.46 | -0.30% | 1,493,682 |
| Oct 27, 2025 | $450.26 | $469.18 | $448.80 | $467.86 | +4.66% | 1,789,562 |
| Oct 24, 2025 | $457.13 | $461.56 | $424.00 | $447.04 | +1.56% | 2,847,223 |
| Oct 23, 2025 | $439.02 | $447.09 | $439.02 | $440.16 | -0.23% | 1,928,555 |
| Oct 22, 2025 | $434.70 | $443.41 | $432.39 | $441.19 | +2.12% | 1,522,700 |
| Oct 21, 2025 | $433.71 | $434.97 | $430.11 | $432.01 | -0.26% | 1,082,657 |
| Oct 20, 2025 | $426.98 | $436.26 | $424.52 | $433.15 | – | 878,476 |
Seasonality
HCA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | 0.8% | -0.7% | -0.1% | 0.2% | -0.1% | 8.7% | 2.6% | -1.3% | 2.2% | 6.5% | 1.4% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.6% | 8.5% | -10.5% | -8.2% | -12.9% | 3.2% | 3.3% | 2.9% | 3.2% | 10.9% | ||
| 2025 | 9.9% | -7.2% | 13.1% | -0.1% | 10.5% | 0.6% | -7.6% | 14.1% | 5.7% | 7.9% | 10.6% | -8.0% |
| 2024 | 12.6% | 2.2% | 7.2% | -7.1% | 9.7% | -5.3% | 13.0% | 9.0% | 2.9% | -11.7% | -8.8% | -8.1% |
| 2023 | 6.3% | -4.6% | 8.6% | 9.0% | -8.1% | 15.1% | -10.1% | 1.6% | -11.1% | -8.1% | 10.8% | 8.3% |
| 2022 | -6.6% | 4.3% | 0.3% | -14.4% | -1.9% | -19.9% | 26.4% | -6.8% | -6.9% | 18.3% | 10.5% | 0.1% |
| 2021 | -1.2% | 5.9% | 9.8% | 6.8% | 6.8% | -3.5% | 20.1% | 1.9% | -3.9% | 3.2% | -9.9% | 14.1% |
| 2020 | -6.1% | -8.2% | -29.3% | 22.3% | -2.7% | -9.2% | 30.5% | 7.2% | -8.1% | -0.5% | 21.1% | 9.7% |
| 2019 | 12.0% | 0.0% | -6.2% | -2.4% | -4.6% | 11.7% | -1.2% | -9.7% | 0.2% | 10.9% | 4.1% | 6.6% |
| 2018 | 15.2% | -1.5% | -2.3% | -1.3% | 8.1% | -0.5% | 21.1% | 8.2% | 3.7% | -4.0% | 8.1% | -13.6% |
| 2017 | 8.5% | 8.7% | 2.0% | -5.4% | -2.7% | 6.5% | -7.9% | -2.1% | 1.2% | -5.0% | 12.4% | 3.3% |