StockData
HCA Healthcare, Inc. logo

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 month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
MonthOpenHighLowCloseChangeVolume
Oct 2026$427.25$488.00$422.45$473.19+10.88%27,673,245
Sep 2026$418.43$446.36$396.00$426.74+2.97%31,869,385
Aug 2026$404.71$436.50$395.56$414.45+2.95%24,754,291
Jul 2026$389.77$429.54$353.99$402.59+3.26%39,254,359
Jun 2026$371.00$399.38$356.89$389.89+3.00%36,659,160
May 2026$435.33$441.65$376.51$378.54-12.87%29,302,722
Apr 2026$473.10$512.14$422.19$434.45-8.20%22,822,780
Mar 2026$530.00$556.52$461.88$473.24-10.66%23,647,426
Feb 2026$489.58$552.90$488.52$529.70+8.49%22,269,511
Jan 2026$465.80$527.55$461.44$488.27+4.59%22,982,918
Dec 2025$506.38$512.17$461.00$466.86-8.15%27,422,068
Nov 2025$457.41$520.00$443.87$508.29+10.57%25,237,942
Oct 2025$426.32$478.19$407.70$459.68+7.86%31,830,816
Sep 2025$401.66$429.44$385.59$426.20+5.51%27,252,934
Aug 2025$355.79$412.00$353.39$403.96+14.12%23,580,859
Jul 2025$384.09$391.01$330.00$353.99-7.60%34,739,837
Jun 2025$380.28$388.59$350.74$383.10+0.45%28,675,299
May 2025$344.00$388.38$340.96$381.39+10.52%33,006,216
Apr 2025$346.80$353.35$314.43$345.08-0.14%36,766,980
Mar 2025$308.68$348.44$307.40$345.55+12.81%32,108,098
Feb 2025$324.83$340.18$295.00$306.30-7.16%33,318,907
Jan 2025$302.89$337.67$289.98$329.91+9.92%34,547,544
Dec 2024$326.46$333.04$296.65$300.15-8.27%27,509,856
Nov 2024$360.52$368.41$319.49$327.22-8.79%31,455,347
Oct 2024$405.71$417.14$355.27$358.74-11.73%32,093,173
Sep 2024$396.00$409.42$379.26$406.43+2.74%24,322,243
Aug 2024$364.11$395.91$342.14$395.59+8.96%19,901,279
Jul 2024$321.13$366.10$312.64$363.05+13.00%34,286,490
Jun 2024$337.26$344.20$319.34$321.28-5.44%20,617,809
May 2024$307.44$339.97$307.05$339.75+9.66%22,597,832
Apr 2024$332.32$335.83$292.97$309.82-7.11%25,401,557
Mar 2024$311.59$334.49$308.47$333.53+7.00%19,708,554
Feb 2024$303.35$318.30$301.83$311.70+2.23%20,162,460
Jan 2024$269.50$309.33$268.80$304.90+12.64%26,594,935
Dec 2023$250.47$276.78$250.00$270.68+8.06%23,859,569
Nov 2023$225.00$254.11$223.73$250.48+10.76%31,299,680
Oct 2023$245.60$254.29$215.96$226.14-8.07%30,607,865
Sep 2023$279.10$281.00$243.58$245.98-11.29%26,275,976
Aug 2023$273.10$281.79$264.30$277.30+1.65%23,191,763
Jul 2023$300.44$301.37$265.12$272.81-10.11%30,716,826
Jun 2023$264.32$304.86$263.69$303.48+14.87%26,644,466
May 2023$287.91$289.70$259.18$264.19-8.05%25,206,495
Apr 2023$262.94$294.02$261.39$287.33+8.97%29,231,409
Mar 2023$241.81$263.68$240.00$263.68+8.31%26,848,984
Feb 2023$252.08$264.62$241.95$243.45-4.56%21,723,176
Jan 2023$241.67$269.09$239.44$255.07+6.30%30,162,000
Dec 2022$242.82$249.00$233.78$239.96-0.11%20,716,815
Nov 2022$218.92$241.23$207.24$240.22+10.46%27,683,197
Oct 2022$187.13$224.55$178.32$217.47+18.33%37,108,982
Sep 2022$196.37$222.41$183.44$183.79-7.12%31,272,555
Aug 2022$210.31$219.68$197.22$197.87-6.85%24,886,175
Jul 2022$168.54$213.07$164.47$212.42+26.40%35,878,508
Jun 2022$212.51$212.52$165.88$168.06-20.12%50,793,473
May 2022$214.48$229.26$198.69$210.40-1.93%40,629,762
Apr 2022$251.00$279.02$204.73$214.55-14.39%46,436,593
Mar 2022$250.18$272.26$247.32$250.62+0.12%36,581,161
Feb 2022$241.19$255.93$230.66$250.31+4.27%25,733,220
Jan 2022$256.68$269.75$220.50$240.05-6.57%35,055,007
Dec 2021$229.59$260.75$225.52$256.92+13.89%30,859,356
Nov 2021$251.33$253.16$224.72$225.59-9.93%26,229,909

Seasonality

HCA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average5.5%0.8%-0.7%-0.1%0.2%-0.1%8.7%2.6%-1.3%2.2%6.5%1.4%
Months up7 of 106 of 106 of 103 of 104 of 105 of 106 of 107 of 106 of 105 of 107 of 96 of 9
20264.6%8.5%-10.5%-8.2%-12.9%3.2%3.3%2.9%3.2%10.9%
20259.9%-7.2%13.1%-0.1%10.5%0.6%-7.6%14.1%5.7%7.9%10.6%-8.0%
202412.6%2.2%7.2%-7.1%9.7%-5.3%13.0%9.0%2.9%-11.7%-8.8%-8.1%
20236.3%-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%
201912.0%0.0%-6.2%-2.4%-4.6%11.7%-1.2%-9.7%0.2%10.9%4.1%6.6%
201815.2%-1.5%-2.3%-1.3%8.1%-0.5%21.1%8.2%3.7%-4.0%8.1%-13.6%
20178.5%8.7%2.0%-5.4%-2.7%6.5%-7.9%-2.1%1.2%-5.0%12.4%3.3%