HCA Healthcare, Inc. (HCA) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +17.1%
- 3M
- -13.6%
- YTD
- -10.1%
- 1Y
- +11.6%
- 3Y
- +13.2%
- 5Y
- +14.3%
Loading 10-year price history...
HCA Historical Performance
HCA Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -29.0%
- 2012 annual price return
- +39.4%
- 2013 annual price return
- +52.4%
- 2014 annual price return
- +53.6%
- 2015 annual price return
- -8.6%
- 2016 annual price return
- +11.7%
- 2017 annual price return
- +18.0%
- 2018 annual price return
- +39.0%
- 2019 annual price return
- +21.4%
- 2020 annual price return
- +11.5%
- 2021 annual price return
- +57.0%
- 2022 annual price return
- -5.6%
- 2023 annual price return
- +11.3%
- 2024 annual price return
- +9.0%
- 2025 annual price return
- +56.8%
- 2026 annual price return
- +12.6%
HCA Stock Price Trajectory (2011–2026)
As of July 8, 2026, HCA Healthcare, Inc. (HCA) trades at $423.11, representing a +11.6% return over the past year. The stock has delivered a +100.9% total return over five years (+14.3% 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 -24.0%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers THC (+10.5% 1Y), CYH (+14.7% 1Y), and UHS (-11.2% 1Y), HCA has underperformed the peer group average. Compare HCA vs THC →
HCA Historical Price Data · from 2011
Rows 1–50 of 3,854| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 421.50 | 429.54 | 419.43 | 423.11 | 1.41M | +1.45% |
| 2026-07-06 | 413.12 | 418.30 | 410.23 | 417.07 | 1.22M | +1.60% |
| 2026-07-02 | 396.65 | 416.54 | 395.10 | 410.50 | 1.51M | +4.39% |
| 2026-07-01 | 389.77 | 394.15 | 388.01 | 393.24 | 1.11M | +0.86% |
| 2026-06-30 | 392.40 | 393.20 | 384.00 | 389.89 | 1.17M | -0.62% |
| 2026-06-29 | 394.25 | 394.26 | 389.62 | 392.33 | 1.01M | +0.17% |
| 2026-06-26 | 388.84 | 394.13 | 387.23 | 391.68 | 1.05M | +1.22% |
| 2026-06-25 | 385.32 | 391.00 | 384.65 | 386.94 | 1.07M | -0.21% |
| 2026-06-24 | 386.52 | 393.00 | 384.55 | 387.76 | 1.10M | +0.22% |
| 2026-06-23 | 382.06 | 389.84 | 381.02 | 386.92 | 1.06M | +2.63% |
| 2026-06-22 | 372.42 | 376.99 | 369.41 | 376.99 | 1.52M | +0.49% |
| 2026-06-18 | 389.85 | 391.85 | 374.31 | 375.17 | 2.51M | -3.35% |
| 2026-06-17 | 394.18 | 398.86 | 383.30 | 388.16 | 1.43M | -2.21% |
| 2026-06-16 | 390.71 | 399.38 | 389.96 | 396.93 | 1.41M | +1.78% |
| 2026-06-15 | 392.00 | 393.00 | 385.13 | 389.97 | 1.69M | +0.72% |
| 2026-06-12 | 380.60 | 389.96 | 378.77 | 387.18 | 1.74M | +2.29% |
| 2026-06-11 | 374.96 | 380.62 | 373.80 | 378.51 | 1.30M | +1.38% |
| 2026-06-10 | 377.57 | 380.71 | 371.11 | 373.34 | 1.37M | -0.42% |
| 2026-06-09 | 365.94 | 374.90 | 365.68 | 374.90 | 1.62M | +3.76% |
| 2026-06-08 | 369.05 | 373.45 | 356.89 | 361.32 | 1.59M | -2.90% |
| 2026-06-05 | 366.15 | 374.00 | 364.04 | 372.13 | 2.11M | +2.85% |
| 2026-06-04 | 365.30 | 369.25 | 360.39 | 361.83 | 1.83M | -0.39% |
| 2026-06-03 | 362.99 | 367.31 | 359.00 | 363.23 | 2.17M | -1.12% |
| 2026-06-02 | 371.43 | 376.00 | 364.29 | 367.35 | 1.93M | -0.97% |
| 2026-06-01 | 371.00 | 375.56 | 367.43 | 370.96 | 2.47M | -2.00% |
| 2026-05-29 | 383.49 | 387.85 | 376.58 | 378.54 | 972K | -1.52% |
| 2026-05-28 | 389.16 | 391.96 | 381.44 | 384.39 | 1.46M | -1.98% |
| 2026-05-27 | 396.46 | 401.64 | 391.19 | 392.15 | 943K | -0.07% |
| 2026-05-26 | 389.60 | 395.27 | 388.01 | 392.42 | 1.04M | -0.42% |
| 2026-05-22 | 394.00 | 397.55 | 388.24 | 394.07 | 148K | +0.38% |
| 2026-05-21 | 388.00 | 396.61 | 386.01 | 392.56 | 2.31M | -1.04% |
| 2026-05-20 | 404.05 | 404.74 | 394.74 | 396.67 | 2.12M | -1.98% |
| 2026-05-19 | 414.69 | 417.29 | 399.31 | 404.69 | 2.23M | -4.28% |
| 2026-05-18 | 424.82 | 430.88 | 422.29 | 422.79 | 1.39M | -0.05% |
| 2026-05-15 | 435.37 | 437.00 | 422.58 | 423.00 | 1.04M | -2.24% |
| 2026-05-14 | 428.99 | 434.30 | 427.89 | 432.70 | 864K | +1.21% |
| 2026-05-13 | 429.12 | 432.17 | 422.98 | 427.54 | 1.39M | -0.50% |
| 2026-05-12 | 428.47 | 433.92 | 424.94 | 429.69 | 1.17M | +0.78% |
| 2026-05-11 | 435.29 | 437.95 | 420.76 | 426.37 | 2.03M | -2.03% |
| 2026-05-08 | 433.45 | 438.00 | 431.45 | 435.19 | 1.38M | +1.40% |
| 2026-05-07 | 431.50 | 433.72 | 428.01 | 429.17 | 587K | -0.07% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HCA — Frequently Asked Questions
Quick answers to the most common questions about buying HCA stock.
How has HCA stock performed recently?
HCA returned +11.6% over the past year, beating its 5-year annualized CAGR of +14.3%. 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 +11.6% 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.