HCA Holdings Inc (HCA) Historical Stock Data
487.66 ↑0.89 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCA is up 0.33% a day on average. There have been 18 days where HCA Holdings Inc closed green and 12 days where HCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 455.02 | 459.30 | ↑$4.28 (0.94%) | 443.91 | 460.10 | 1.45M |
| 2025-11-07 | 471.31 | 476.61 | ↑$5.30 (1.12%) | 470.00 | 478.88 | 0.95M |
| 2025-11-06 | 471.94 | 471.36 | ↓$0.58 (-0.12%) | 468.73 | 475.25 | 580.04K |
| 2025-11-05 | 471.07 | 473.20 | ↑$2.13 (0.45%) | 465.77 | 477.75 | 1.10M |
| 2025-11-04 | 462.50 | 471.68 | ↑$9.18 (1.98%) | 459.54 | 474.23 | 1.28M |
| 2025-11-03 | 457.41 | 461.56 | ↑$4.15 (0.91%) | 450.00 | 461.56 | 0.98M |
| 2025-10-31 | 465.39 | 459.68 | ↓$5.71 (-1.23%) | 455.94 | 466.02 | 1.10M |
| 2025-10-30 | 468.00 | 466.80 | ↓$1.20 (-0.26%) | 465.25 | 478.19 | 1.19M |
| 2025-10-29 | 464.80 | 468.40 | ↑$3.60 (0.77%) | 460.54 | 475.36 | 1.53M |
| 2025-10-28 | 466.33 | 466.46 | ↑$0.13 (0.03%) | 454.46 | 467.04 | 1.19M |
| 2025-10-27 | 450.26 | 467.86 | ↑$17.60 (3.91%) | 448.80 | 469.18 | 1.79M |
| 2025-10-24 | 457.13 | 447.04 | ↓$10.09 (-2.21%) | 424.00 | 461.56 | 2.85M |
| 2025-10-23 | 439.02 | 440.16 | ↑$1.14 (0.26%) | 439.02 | 447.09 | 1.92M |
Create an account or log in to view more rows.
$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
$HCA hot trash