HCA Healthcare, Inc. ( HCA) - Price History
Monthly price history for HCA (HCA Healthcare, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $426.94 | $426.94 |
| August 2026 | $414.45 | $414.45 |
| July 2026 | $402.59 | $402.59 |
| June 2026 | $389.89 | $389.89 |
| May 2026 | $377.78 | $378.54 |
| April 2026 | $433.58 | $434.45 |
| March 2026 | $472.29 | $473.24 |
| February 2026 | $527.86 | $529.70 |
| January 2026 | $486.57 | $488.27 |
| December 2025 | $465.23 | $466.86 |
| November 2025 | $505.77 | $508.29 |
| October 2025 | $457.40 | $459.68 |
| September 2025 | $424.08 | $426.20 |
| August 2025 | $401.24 | $403.96 |
| July 2025 | $351.60 | $353.99 |
| June 2025 | $380.52 | $383.10 |
| May 2025 | $378.08 | $381.39 |
| April 2025 | $342.09 | $345.08 |
| March 2025 | $342.56 | $345.55 |
| February 2025 | $302.96 | $306.30 |
| January 2025 | $326.31 | $329.91 |
| December 2024 | $296.88 | $300.15 |
| November 2024 | $322.97 | $327.22 |
| October 2024 | $354.08 | $358.74 |
| September 2024 | $401.15 | $406.43 |
| August 2024 | $389.80 | $395.59 |
| July 2024 | $357.73 | $363.05 |
| June 2024 | $316.58 | $321.28 |
| May 2024 | $334.13 | $339.75 |
| April 2024 | $304.69 | $309.82 |
| March 2024 | $328.01 | $333.53 |
| February 2024 | $305.91 | $311.70 |
| January 2024 | $299.24 | $304.90 |
| December 2023 | $265.65 | $270.68 |
| November 2023 | $245.27 | $250.48 |
| October 2023 | $221.44 | $226.14 |
| September 2023 | $240.86 | $245.98 |
| August 2023 | $270.91 | $277.30 |
| July 2023 | $266.52 | $272.81 |
| June 2023 | $296.49 | $303.48 |
| May 2023 | $257.56 | $264.19 |
| April 2023 | $280.12 | $287.33 |
| March 2023 | $257.06 | $263.68 |
| February 2023 | $236.76 | $243.45 |
| January 2023 | $248.06 | $255.07 |
| December 2022 | $233.37 | $239.96 |
| November 2022 | $233.08 | $240.22 |
| October 2022 | $211.01 | $217.47 |
| September 2022 | $178.33 | $183.79 |
| August 2022 | $191.48 | $197.87 |
| July 2022 | $205.56 | $212.42 |
| June 2022 | $162.63 | $168.06 |
| May 2022 | $202.96 | $210.40 |
| April 2022 | $206.97 | $214.55 |
| March 2022 | $241.76 | $250.62 |
| February 2022 | $240.96 | $250.31 |
| January 2022 | $231.08 | $240.05 |
| December 2021 | $247.32 | $256.92 |
| November 2021 | $216.73 | $225.59 |
| October 2021 | $240.63 | $250.46 |
| September 2021 | $233.19 | $242.72 |
| August 2021 | $242.59 | $252.98 |
| July 2021 | $238.01 | $248.20 |
| June 2021 | $198.25 | $206.74 |
| May 2021 | $205.49 | $214.79 |
| April 2021 | $192.36 | $201.06 |
| March 2021 | $180.19 | $188.34 |
| February 2021 | $164.17 | $172.03 |
| January 2021 | $155.06 | $162.48 |
| December 2020 | $156.95 | $164.46 |
| November 2020 | $143.02 | $150.11 |
| October 2020 | $118.09 | $123.94 |
| September 2020 | $118.72 | $124.68 |
| August 2020 | $129.24 | $135.72 |
| July 2020 | $120.59 | $126.64 |
| June 2020 | $92.42 | $97.06 |
| May 2020 | $101.79 | $106.90 |
| April 2020 | $104.63 | $109.88 |
| March 2020 | $85.56 | $89.85 |
| February 2020 | $120.94 | $127.01 |
| January 2020 | $131.72 | $138.80 |
| December 2019 | $140.28 | $147.81 |
| November 2019 | $131.59 | $138.66 |
| October 2019 | $126.37 | $133.54 |
| September 2019 | $113.96 | $120.42 |
| August 2019 | $113.75 | $120.20 |
| July 2019 | $125.92 | $133.51 |
| June 2019 | $127.49 | $135.17 |
| May 2019 | $114.09 | $120.96 |
| April 2019 | $119.61 | $127.23 |
| March 2019 | $122.57 | $130.38 |
| February 2019 | $130.71 | $139.04 |
| January 2019 | $130.70 | $139.43 |
| December 2018 | $116.66 | $124.45 |
| November 2018 | $134.97 | $143.99 |
| October 2018 | $124.87 | $133.53 |
| September 2018 | $130.09 | $139.12 |
| August 2018 | $125.41 | $134.11 |
| July 2018 | $115.86 | $124.23 |
| June 2018 | $95.69 | $102.60 |
| May 2018 | $96.19 | $103.14 |
| April 2018 | $88.99 | $95.74 |
| March 2018 | $90.16 | $97 |
| February 2018 | $92.26 | $99.25 |
| January 2018 | $93.71 | $101.16 |
| December 2017 | $81.37 | $87.84 |
| November 2017 | $78.74 | $85 |
| October 2017 | $70.08 | $75.65 |
| September 2017 | $73.73 | $79.59 |
| August 2017 | $72.86 | $78.66 |
| July 2017 | $74.42 | $80.34 |
| June 2017 | $80.78 | $87.20 |
| May 2017 | $75.88 | $81.91 |
| April 2017 | $78 | $84.21 |
| March 2017 | $82.43 | $88.99 |
| February 2017 | $80.81 | $87.24 |
| January 2017 | $74.36 | $80.28 |
| December 2016 | $68.57 | $74.02 |
| November 2016 | $65.67 | $70.89 |
| October 2016 | $70.89 | $76.53 |
| September 2016 | $70.06 | $75.63 |
| August 2016 | $69.98 | $75.55 |
| July 2016 | $71.45 | $77.13 |
| June 2016 | $71.34 | $77.01 |
| May 2016 | $72.27 | $78.02 |
| April 2016 | $74.68 | $80.62 |
| March 2016 | $72.30 | $78.05 |
| February 2016 | $64.11 | $69.21 |
| January 2016 | $64.45 | $69.58 |
| December 2015 | $62.65 | $67.63 |
| November 2015 | $63.04 | $68.06 |
| October 2015 | $63.72 | $68.79 |
| September 2015 | $71.66 | $77.36 |
| August 2015 | $80.24 | $86.62 |
| July 2015 | $86.16 | $93.01 |
| June 2015 | $84.04 | $90.72 |
| May 2015 | $75.80 | $81.83 |
| April 2015 | $68.56 | $74.01 |
| March 2015 | $69.69 | $75.23 |
| February 2015 | $66.27 | $71.54 |
| January 2015 | $65.58 | $70.80 |
| December 2014 | $67.98 | $73.39 |
| November 2014 | $64.56 | $69.69 |
| October 2014 | $64.89 | $70.05 |
| September 2014 | $65.32 | $70.52 |
| August 2014 | $64.68 | $69.82 |
| July 2014 | $60.50 | $65.31 |
| June 2014 | $52.23 | $56.38 |
| May 2014 | $49.09 | $52.99 |
| April 2014 | $48.17 | $52 |
| March 2014 | $48.63 | $52.50 |
| February 2014 | $47.43 | $51.20 |
| January 2014 | $46.57 | $50.27 |
| December 2013 | $44.20 | $47.71 |
| November 2013 | $43 | $46.42 |
| October 2013 | $43.67 | $47.14 |
| September 2013 | $39.60 | $42.75 |
| August 2013 | $35.38 | $38.19 |
| July 2013 | $36.13 | $39 |
| June 2013 | $33.40 | $36.06 |
| May 2013 | $36.18 | $39.06 |
| April 2013 | $36.95 | $39.89 |
| March 2013 | $37.64 | $40.63 |
| February 2013 | $34.36 | $37.09 |
| January 2013 | $34.88 | $37.65 |
| December 2012 | $27.95 | $30.17 |
| November 2012 | $27.62 | $31.75 |
| October 2012 | $24.72 | $28.41 |
| September 2012 | $26.38 | $33.25 |
| August 2012 | $22.65 | $28.55 |
| July 2012 | $21.01 | $26.48 |
| June 2012 | $24.14 | $30.43 |
| May 2012 | $20.62 | $25.99 |
| April 2012 | $21.36 | $26.92 |
| March 2012 | $19.63 | $24.74 |
| February 2012 | $21.16 | $26.67 |
| January 2012 | $17.97 | $24.44 |
| December 2011 | $16.20 | $22.03 |
| November 2011 | $17.93 | $24.38 |
| October 2011 | $17.24 | $23.45 |
| September 2011 | $14.82 | $20.16 |
| August 2011 | $14.73 | $20.03 |
| July 2011 | $19.62 | $26.68 |
| June 2011 | $24.27 | $33 |
| May 2011 | $25.66 | $34.89 |
| April 2011 | $24.12 | $32.80 |
| March 2011 | $24.91 | $33.87 |
HCA
Price: $426.94
52 week price:
Dividend Yield: 0.75%
5-year range yield:
Forward Dividend Yield: 0.73%
Payout Ratio: 12.41%
Payout Ratio Range:
Dividend Per Share: 3.12 USD
Earnings Per Share: 29.10 USD
P/E Ratio: 14.03
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 484589
Ebitda: 2.4 billionMarket Capitalization: 87.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 9.29%
DGR5: 30.00%