Range Low Price High Price Comment
30 days $354.00 $429.54 Friday, 24th Jul 2026 HCA stock ended at $382.19. This is 1.51% more than the trading day before Thursday, 23rd Jul 2026. During the day the stock fluctuated 5.98% from a day low at $376.48 to a day high of $399.00.
90 days $354.00 $452.39
52 weeks $330.04 $556.52

Historical HCA Holdings Inc prices

Date Open High Low Close Volume
Jul 24, 2026 $381.53 $399.00 $376.48 $382.19 2 700 418
Jul 23, 2026 $370.09 $378.26 $370.00 $376.50 1 481 027
Jul 22, 2026 $373.26 $377.00 $371.35 $371.87 664 570
Jul 21, 2026 $368.01 $374.12 $366.83 $373.09 1 164 063
Jul 20, 2026 $373.44 $376.78 $368.00 $370.42 1 465 127
Jul 17, 2026 $384.68 $386.00 $371.17 $371.18 1 241 901
Jul 16, 2026 $379.00 $391.44 $377.00 $385.74 1 820 038
Jul 15, 2026 $363.00 $380.63 $363.00 $378.85 2 179 678
Jul 14, 2026 $354.35 $372.93 $354.00 $363.60 3 893 129
Jul 13, 2026 $405.52 $410.83 $390.08 $390.74 2 335 861
Jul 10, 2026 $414.23 $414.27 $400.25 $406.59 1 648 999
Jul 09, 2026 $408.62 $412.46 $402.01 $409.01 1 039 096
Jul 08, 2026 $417.28 $418.88 $406.84 $410.61 1 213 505
Jul 07, 2026 $421.50 $429.54 $419.43 $423.11 1 428 985
Jul 06, 2026 $413.12 $418.30 $410.23 $417.07 1 220 838
Jul 02, 2026 $396.65 $416.54 $395.10 $410.50 1 342 595
Jul 01, 2026 $389.77 $394.15 $388.01 $393.24 935 389
Jun 30, 2026 $392.40 $393.20 $384.00 $389.89 1 231 802
Jun 29, 2026 $394.25 $394.26 $389.62 $392.33 778 753
Jun 26, 2026 $388.84 $394.13 $387.23 $391.68 1 046 230
Jun 25, 2026 $385.33 $391.00 $384.74 $386.94 880 129
Jun 24, 2026 $386.52 $393.00 $384.55 $387.76 907 524
Jun 23, 2026 $382.06 $389.84 $381.02 $386.92 871 463
Jun 22, 2026 $372.42 $376.99 $369.41 $376.99 1 233 219
Jun 18, 2026 $389.85 $391.85 $374.31 $375.17 2 628 513

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
KMT
$34.39
2.44% Jul 21
DHT
$17.31
6.59% Jul 13
ROP
$331.60
10.78% Jun 24
JLL
$299.78
8.56% Jun 24
NMRK
$15.02
2.46% Jun 24

Top Fintech Company

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

Full report by FINDEXABLE