HCA Healthcare, Inc.
HCANYSEHealthcare● Active
$358.96
$-13.18(-3.54%)
Market Cap$79.6B
P/E Ratio—
52W High$556.52
52W Low$330
HCA Healthcare, Inc.（HCA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hca · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$556.52
Mar 12, 2026
-35.5% from here
5-Year Low5Y
$164.47
Jul 14, 2022
+118.3% from low
IPO Priceadj.
$31.02
Mar 10, 2011
+1.1K% since IPO
1 Year Ago
$373.01
Jun 9, 2025
-3.7% in 1Y
5 Years Ago
$209.84
Jun 8, 2021
+71.1% in 5Y
10 Years Ago
$80.98
Jun 8, 2016
+343.5% in 10Y
Historical Price Data · HCA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $369.05 | $373.45 | $358.62 | $358.68 | $358.68 | 748K | -2.81% |
| Jun 5, 2026 | $365.48 | $374.01 | $363.33 | $372.13 | $372.13 | 2.2M | +1.82% |
| Jun 4, 2026 | $365.30 | $369.25 | $360.39 | $361.83 | $361.83 | 1.9M | -0.95% |
| Jun 3, 2026 | $362.99 | $367.31 | $358.93 | $363.23 | $363.23 | 2.2M | +0.07% |
| Jun 2, 2026 | $371.43 | $376.00 | $364.29 | $367.35 | $367.35 | 2.0M | -1.10% |
| Jun 1, 2026 | $371.00 | $375.57 | $367.43 | $370.96 | $370.96 | 2.4M | -0.01% |
| May 29, 2026 | $382.63 | $387.85 | $376.51 | $378.54 | $378.54 | 2.4M | -1.07% |
| May 28, 2026 | $389.16 | $391.96 | $381.41 | $384.39 | $384.39 | 1.6M | -1.23% |
| May 27, 2026 | $395.48 | $401.66 | $391.19 | $392.15 | $392.15 | 976K | -0.84% |
| May 26, 2026 | $389.60 | $395.27 | $388.01 | $392.42 | $392.42 | 1.1M | +0.72% |
| May 22, 2026 | $394.00 | $397.55 | $388.24 | $394.07 | $394.07 | 1.1M | +0.02% |
| May 21, 2026 | $388.00 | $396.61 | $386.01 | $392.56 | $392.56 | 2.4M | +1.18% |
| May 20, 2026 | $404.05 | $404.74 | $394.74 | $396.67 | $396.67 | 2.2M | -1.83% |
| May 19, 2026 | $414.69 | $417.29 | $398.95 | $404.69 | $404.69 | 2.7M | -2.41% |
| May 18, 2026 | $424.82 | $430.88 | $422.14 | $422.79 | $422.79 | 1.4M | -0.48% |
| May 15, 2026 | $435.37 | $437.00 | $422.54 | $423.00 | $423.00 | 1.2M | -2.84% |
| May 14, 2026 | $428.99 | $434.30 | $427.89 | $432.70 | $432.70 | 933K | +0.86% |
| May 13, 2026 | $429.12 | $432.17 | $422.98 | $427.54 | $427.54 | 1.6M | -0.37% |
| May 12, 2026 | $428.47 | $433.92 | $424.83 | $429.69 | $429.69 | 1.3M | +0.28% |
| May 11, 2026 | $435.68 | $437.95 | $420.76 | $426.37 | $426.37 | 2.4M | -2.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HCA
Jan 1 → Dec 31 · 6 years2026-23.0%$465.80 → $358.68
-23.0%
2025+54.1%$302.89 → $466.86
+54.1%
2024+11.4%$269.50 → $300.15
+11.4%
2023+12.0%$241.67 → $270.68
+12.0%
2022-6.5%$256.68 → $239.96
-6.5%
2021+22.0%$210.57 → $256.92
+22.0%
Best Year2025 · +54.1%
Worst Year2026 · -23.0%
Positive Years4 / 6
Avg Annual Return+11.7%
6Y Total Return+70.3%
6Y CAGR~+9.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in HCA?
If you invested $1,000 in HCA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,435
Total Return+343.5%
CAGR~+16.1% / yr
Profit+$3,435
Based on Jun 8, 2016 · $80.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HCA Healthcare, Inc.（HCA）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $359.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HCA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HCA 历史股价FMP 日线复权 OHLCV