HCA Healthcare, Inc. (HCA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HCA Historical Performance
Short-Term Returns
HCA Stock Price Trajectory (2011–2026)
As of May 6, 2026, HCA Healthcare, Inc. (HCA) trades at $429.45, representing a +20.4% return over the past year. The stock has delivered a +112.3% total return over five years (+15.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $556.52 on March 12, 2026. From this peak, HCA has corrected -22.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers THC (+28.4% 1Y), CYH (-1.0% 1Y), and UHS (-8.5% 1Y), HCA has underperformed the peer group average. Compare HCA vs THC →
HCA Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 431.46 | 436.43 | 428.00 | 429.45 | 929K | +0.15% |
| 2026-05-05 | 427.18 | 432.89 | 427.00 | 428.79 | 350K | +0.38% |
| 2026-05-04 | 431.00 | 432.81 | 425.80 | 427.18 | 1.01M | -1.36% |
| 2026-05-01 | 435.33 | 441.64 | 431.67 | 433.05 | 885K | -0.32% |
| 2026-04-30 | 435.79 | 439.13 | 426.70 | 434.45 | 1.23M | -0.08% |
| 2026-04-29 | 429.12 | 436.97 | 429.12 | 434.78 | 1.11M | +0.66% |
| 2026-04-28 | 450.00 | 452.39 | 428.77 | 431.92 | 1.58M | -3.12% |
| 2026-04-27 | 438.51 | 447.13 | 434.11 | 445.82 | 1.42M | +3.09% |
| 2026-04-24 | 430.00 | 451.57 | 422.19 | 432.46 | 3.30M | -8.77% |
| 2026-04-23 | 472.23 | 479.44 | 470.69 | 474.03 | 1.03M | +0.57% |
| 2026-04-22 | 469.21 | 476.97 | 465.67 | 471.34 | 795K | +0.03% |
| 2026-04-21 | 476.14 | 477.72 | 465.31 | 471.18 | 790K | -1.45% |
| 2026-04-20 | 488.47 | 490.15 | 477.45 | 478.13 | 702K | -2.02% |
| 2026-04-17 | 483.87 | 493.14 | 480.54 | 488.00 | 837K | +1.04% |
| 2026-04-16 | 487.91 | 494.77 | 479.83 | 482.97 | 760K | -1.15% |
| 2026-04-15 | 496.04 | 501.93 | 485.27 | 488.58 | 914K | -2.02% |
| 2026-04-14 | 495.79 | 505.54 | 492.46 | 498.66 | 703K | +0.25% |
| 2026-04-13 | 495.69 | 497.43 | 487.14 | 497.42 | 465K | +0.39% |
| 2026-04-10 | 505.60 | 508.60 | 493.05 | 495.47 | 710K | -2.31% |
| 2026-04-09 | 503.62 | 512.07 | 501.49 | 507.19 | 596K | +0.41% |
| 2026-04-08 | 497.78 | 506.31 | 494.79 | 505.12 | 933K | +3.17% |
| 2026-04-07 | 486.85 | 494.13 | 482.68 | 489.58 | 1.06M | +1.17% |
| 2026-04-06 | 470.26 | 483.95 | 468.76 | 483.92 | 747K | +2.56% |
| 2026-04-02 | 470.54 | 475.65 | 459.22 | 471.84 | 766K | -0.61% |
| 2026-04-01 | 473.10 | 477.89 | 470.08 | 474.75 | 667K | +0.37% |
| 2026-03-31 | 472.03 | 474.04 | 461.88 | 473.00 | 882K | +1.11% |
| 2026-03-30 | 474.30 | 476.75 | 466.63 | 467.83 | 627K | -0.85% |
| 2026-03-27 | 480.04 | 480.31 | 468.70 | 471.85 | 770K | -1.76% |
| 2026-03-26 | 482.94 | 488.50 | 478.57 | 480.32 | 605K | -0.76% |
| 2026-03-25 | 486.49 | 488.64 | 477.97 | 484.02 | 907K | -0.35% |
Full HCA Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See HCA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HCA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HCA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonHCA — Frequently Asked Questions
Quick answers to the most common questions about buying HCA stock.
How has HCA stock performed recently?
HCA returned +20.4% over the past year, beating its 5-year annualized CAGR of +15.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HCA's all-time high price?
HCA Healthcare, Inc. reached $556.52 on 2026-03-12. The 52-week high is $556.52. Current 1-year return of +20.4% places the stock closer to historical peaks.
Where can I download HCA historical price data?
This page provides HCA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.