HCA Holdings Inc (HCA) Historical Stock Data
474.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCA is up 0.07% a day on average. There have been 17 days where HCA Holdings Inc closed green and 13 days where HCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 470.03 | 474.04 | ↑$4.01 (0.85%) | 468.10 | 475.45 | 414.22K |
| 2025-12-22 | 471.02 | 472.03 | ↑$1.01 (0.21%) | 464.72 | 474.04 | 0.91M |
| 2025-12-19 | 467.51 | 472.98 | ↑$5.47 (1.17%) | 464.12 | 473.29 | 4M |
| 2025-12-18 | 473.47 | 466.56 | ↓$6.91 (-1.46%) | 465.34 | 477.79 | 1.17M |
| 2025-12-17 | 468.33 | 471.85 | ↑$3.52 (0.75%) | 461.00 | 471.85 | 0.93M |
| 2025-12-16 | 477.94 | 469.79 | ↓$8.15 (-1.71%) | 463.94 | 480.87 | 1.15M |
| 2025-12-15 | 474.93 | 476.98 | ↑$2.05 (0.43%) | 470.00 | 477.04 | 1.13M |
| 2025-12-12 | 483.01 | 484.77 | ↑$1.76 (0.36%) | 478.67 | 485.20 | 854.11K |
| 2025-12-11 | 470.95 | 482.35 | ↑$11.40 (2.42%) | 468.73 | 482.57 | 830.33K |
| 2025-12-10 | 487.19 | 468.73 | ↓$18.46 (-3.79%) | 466.22 | 488.00 | 2.23M |
| 2025-12-09 | 485.97 | 488.50 | ↑$2.53 (0.52%) | 482.33 | 491.24 | 804.32K |
| 2025-12-08 | 486.70 | 485.15 | ↓$1.55 (-0.32%) | 483.25 | 490.05 | 846.05K |
| 2025-12-05 | 489.13 | 486.70 | ↓$2.43 (-0.50%) | 483.74 | 491.14 | 771.81K |
| 2025-12-04 | 485.45 | 487.66 | ↑$2.21 (0.46%) | 483.39 | 491.56 | 1.39M |
| 2025-12-03 | 500.64 | 486.77 | ↓$13.87 (-2.77%) | 485.45 | 501.74 | 1.27M |
| 2025-12-02 | 506.44 | 500.31 | ↓$6.13 (-1.21%) | 497.31 | 508.28 | 866.68K |
| 2025-12-01 | 506.38 | 503.00 | ↓$3.38 (-0.67%) | 502.40 | 512.17 | 823.75K |
| 2025-11-28 | 512.00 | 508.29 | ↓$3.71 (-0.72%) | 507.84 | 513.86 | 528.54K |
| 2025-11-26 | 515.22 | 514.76 | ↓$0.46 (-0.09%) | 514.34 | 520.00 | 867.40K |
| 2025-11-25 | 501.30 | 515.85 | ↑$14.55 (2.90%) | 501.12 | 517.40 | 1.24M |
| 2025-11-24 | 501.26 | 501.04 | ↓$0.22 (-0.04%) | 493.14 | 512.66 | 1.65M |
| 2025-11-21 | 479.81 | 491.00 | ↑$11.19 (2.33%) | 477.00 | 493.80 | 1.94M |
| 2025-11-20 | 482.00 | 476.28 | ↓$5.72 (-1.19%) | 476.13 | 485.65 | 0.99M |
| 2025-11-19 | 478.00 | 481.06 | ↑$3.06 (0.64%) | 467.26 | 484.31 | 1.22M |
| 2025-11-18 | 476.28 | 478.14 | ↑$1.86 (0.39%) | 471.05 | 478.95 | 1.12M |
| 2025-11-17 | 475.00 | 477.10 | ↑$2.10 (0.44%) | 469.08 | 477.39 | 1.03M |
| 2025-11-14 | 475.81 | 472.65 | ↓$3.16 (-0.66%) | 470.59 | 479.95 | 1M |
| 2025-11-13 | 469.79 | 473.28 | ↑$3.49 (0.74%) | 466.57 | 476.97 | 875.01K |
| 2025-11-12 | 462.00 | 473.61 | ↑$11.61 (2.51%) | 459.96 | 479.43 | 1.41M |
| 2025-11-11 | 461.60 | 462.31 | ↑$0.71 (0.15%) | 458.71 | 469.57 | 1.35M |
Create an account or log in to view more rows.
$HCA Monday I'm out Apes
going to enjoy these gains
$HCA all’s I know is buy and hold… no expectations
$HCA added
$HCA green shoots
$HCA Pamp it higher...
$HCA see you on the moon
$HCA shaking weak hands that’s all
$HCA just waiting to short this bad boy.
$HCA Holding.
$HCA so tired of this pos let's fly already