Range Low Price High Price Comment
30 days $356.89 $430.88 Monday, 15th Jun 2026 HCA stock ended at $389.97. This is 0.721% more than the trading day before Friday, 12th Jun 2026. During the day the stock fluctuated 2.01% from a day low at $385.27 to a day high of $393.00.
90 days $356.89 $529.80
52 weeks $330.04 $556.52

Historical HCA Holdings Inc prices

Date Open High Low Close Volume
Jun 15, 2026 $392.00 $393.00 $385.27 $389.97 1 276 183
Jun 12, 2026 $380.60 $389.96 $378.77 $387.18 1 373 065
Jun 11, 2026 $374.96 $380.62 $373.80 $378.51 1 298 595
Jun 10, 2026 $377.57 $380.71 $371.11 $373.34 1 365 276
Jun 09, 2026 $365.94 $374.90 $365.68 $374.90 1 661 283
Jun 08, 2026 $369.05 $373.45 $356.89 $361.32 1 366 547
Jun 05, 2026 $365.48 $374.01 $363.33 $372.13 2 185 872
Jun 04, 2026 $365.30 $369.25 $360.39 $361.83 1 891 482
Jun 03, 2026 $362.99 $367.31 $358.93 $363.23 2 212 454
Jun 02, 2026 $371.43 $376.00 $364.29 $367.35 1 999 739
Jun 01, 2026 $371.00 $375.57 $367.43 $370.96 2 397 631
May 29, 2026 $383.49 $387.85 $376.58 $378.54 2 351 205
May 28, 2026 $389.16 $391.96 $381.44 $384.39 1 462 538
May 27, 2026 $396.46 $401.64 $391.19 $392.15 791 622
May 26, 2026 $389.60 $395.27 $388.01 $392.42 845 833
May 22, 2026 $394.00 $397.49 $388.24 $394.07 889 840
May 21, 2026 $388.00 $396.61 $386.22 $392.56 2 110 331
May 20, 2026 $404.05 $404.74 $394.81 $396.67 1 828 043
May 19, 2026 $414.69 $417.29 $399.31 $404.69 2 227 076
May 18, 2026 $424.82 $430.88 $422.29 $422.79 1 034 147
May 15, 2026 $435.37 $437.00 $422.58 $423.00 1 092 716
May 14, 2026 $428.99 $434.30 $427.89 $432.70 715 037
May 13, 2026 $429.12 $432.17 $422.98 $427.54 1 238 436
May 12, 2026 $428.47 $433.92 $424.94 $429.69 1 195 039
May 11, 2026 $435.29 $437.95 $420.76 $426.37 1 768 755

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HCA stock historical prices to predict future price movements?
Trend Analysis: Examine the HCA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HCA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT HCA HOLDINGS INC
HCA Holdings
HCA Healthcare, Inc., through its subsidiaries, provides health care services company in the United States. The company operates general and acute care hospitals that offers medical and surgical services, including inpatient care, intensive care, cardiac care, diagnostic, and emergency services; and outpatient services, such as outpatient surgery, laboratory, radiology, respiratory therapy, cardiology, and physical therapy. It also operates outpa...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.84
4.82% Jun 11
EAT
$140.46
11.23% Jun 05
TPR
$140.47
7.49% Jun 04
LITE
$905.00
5.77% Jun 01
W
WCLD
$27.34
12.84% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE