HCA Healthcare, Inc. ( HCA) - Price History
Monthly price history for HCA (HCA Healthcare, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $466.20 | $466.20 |
| October 2026 | $473.19 | $473.19 |
| September 2026 | $426.74 | $426.74 |
| August 2026 | $413.69 | $414.45 |
| July 2026 | $401.85 | $402.59 |
| June 2026 | $389.17 | $389.89 |
| May 2026 | $377.09 | $378.54 |
| April 2026 | $432.78 | $434.45 |
| March 2026 | $471.42 | $473.24 |
| February 2026 | $526.88 | $529.70 |
| January 2026 | $485.67 | $488.27 |
| December 2025 | $464.38 | $466.86 |
| November 2025 | $504.84 | $508.29 |
| October 2025 | $456.56 | $459.68 |
| September 2025 | $423.30 | $426.20 |
| August 2025 | $400.50 | $403.96 |
| July 2025 | $350.96 | $353.99 |
| June 2025 | $379.82 | $383.10 |
| May 2025 | $377.39 | $381.39 |
| April 2025 | $341.46 | $345.08 |
| March 2025 | $341.92 | $345.55 |
| February 2025 | $302.40 | $306.30 |
| January 2025 | $325.71 | $329.91 |
| December 2024 | $296.33 | $300.15 |
| November 2024 | $322.37 | $327.22 |
| October 2024 | $353.43 | $358.74 |
| September 2024 | $400.41 | $406.43 |
| August 2024 | $389.08 | $395.59 |
| July 2024 | $357.08 | $363.05 |
| June 2024 | $315.99 | $321.28 |
| May 2024 | $333.51 | $339.75 |
| April 2024 | $304.13 | $309.82 |
| March 2024 | $327.41 | $333.53 |
| February 2024 | $305.35 | $311.70 |
| January 2024 | $298.69 | $304.90 |
| December 2023 | $265.16 | $270.68 |
| November 2023 | $244.82 | $250.48 |
| October 2023 | $221.03 | $226.14 |
| September 2023 | $240.42 | $245.98 |
| August 2023 | $270.41 | $277.30 |
| July 2023 | $266.03 | $272.81 |
| June 2023 | $295.94 | $303.48 |
| May 2023 | $257.08 | $264.19 |
| April 2023 | $279.60 | $287.33 |
| March 2023 | $256.59 | $263.68 |
| February 2023 | $236.33 | $243.45 |
| January 2023 | $247.61 | $255.07 |
| December 2022 | $232.94 | $239.96 |
| November 2022 | $232.65 | $240.22 |
| October 2022 | $210.62 | $217.47 |
| September 2022 | $178 | $183.79 |
| August 2022 | $191.12 | $197.87 |
| July 2022 | $205.18 | $212.42 |
| June 2022 | $162.33 | $168.06 |
| May 2022 | $202.59 | $210.40 |
| April 2022 | $206.59 | $214.55 |
| March 2022 | $241.32 | $250.62 |
| February 2022 | $240.51 | $250.31 |
| January 2022 | $230.66 | $240.05 |
| December 2021 | $246.87 | $256.92 |
| November 2021 | $216.33 | $225.59 |
| October 2021 | $240.18 | $250.46 |
| September 2021 | $232.76 | $242.72 |
| August 2021 | $242.14 | $252.98 |
| July 2021 | $237.57 | $248.20 |
| June 2021 | $197.88 | $206.74 |
| May 2021 | $205.12 | $214.79 |
| April 2021 | $192 | $201.06 |
| March 2021 | $179.86 | $188.34 |
| February 2021 | $163.87 | $172.03 |
| January 2021 | $154.77 | $162.48 |
| December 2020 | $156.66 | $164.46 |
| November 2020 | $142.76 | $150.11 |
| October 2020 | $117.87 | $123.94 |
| September 2020 | $118.51 | $124.68 |
| August 2020 | $129 | $135.72 |
| July 2020 | $120.37 | $126.64 |
| June 2020 | $92.25 | $97.06 |
| May 2020 | $101.61 | $106.90 |
| April 2020 | $104.44 | $109.88 |
| March 2020 | $85.40 | $89.85 |
| February 2020 | $120.72 | $127.01 |
| January 2020 | $131.48 | $138.80 |
| December 2019 | $140.02 | $147.81 |
| November 2019 | $131.35 | $138.66 |
| October 2019 | $126.14 | $133.54 |
| September 2019 | $113.74 | $120.42 |
| August 2019 | $113.54 | $120.20 |
| July 2019 | $125.69 | $133.51 |
| June 2019 | $127.25 | $135.17 |
| May 2019 | $113.88 | $120.96 |
| April 2019 | $119.39 | $127.23 |
| March 2019 | $122.34 | $130.38 |
| February 2019 | $130.47 | $139.04 |
| January 2019 | $130.46 | $139.43 |
| December 2018 | $116.44 | $124.45 |
| November 2018 | $134.73 | $143.99 |
| October 2018 | $124.64 | $133.53 |
| September 2018 | $129.85 | $139.12 |
| August 2018 | $125.18 | $134.11 |
| July 2018 | $115.65 | $124.23 |
| June 2018 | $95.51 | $102.60 |
| May 2018 | $96.02 | $103.14 |
| April 2018 | $88.83 | $95.74 |
| March 2018 | $90 | $97 |
| February 2018 | $92.08 | $99.25 |
| January 2018 | $93.53 | $101.16 |
| December 2017 | $81.22 | $87.84 |
| November 2017 | $78.59 | $85 |
| October 2017 | $69.95 | $75.65 |
| September 2017 | $73.59 | $79.59 |
| August 2017 | $72.73 | $78.66 |
| July 2017 | $74.28 | $80.34 |
| June 2017 | $80.63 | $87.20 |
| May 2017 | $75.74 | $81.91 |
| April 2017 | $77.86 | $84.21 |
| March 2017 | $82.28 | $88.99 |
| February 2017 | $80.66 | $87.24 |
| January 2017 | $74.23 | $80.28 |
| December 2016 | $68.44 | $74.02 |
| November 2016 | $65.55 | $70.89 |
| October 2016 | $70.76 | $76.53 |
| September 2016 | $69.93 | $75.63 |
| August 2016 | $69.86 | $75.55 |
| July 2016 | $71.32 | $77.13 |
| June 2016 | $71.20 | $77.01 |
| May 2016 | $72.14 | $78.02 |
| April 2016 | $74.54 | $80.62 |
| March 2016 | $72.17 | $78.05 |
| February 2016 | $63.99 | $69.21 |
| January 2016 | $64.34 | $69.58 |
| December 2015 | $62.53 | $67.63 |
| November 2015 | $62.93 | $68.06 |
| October 2015 | $63.60 | $68.79 |
| September 2015 | $71.53 | $77.36 |
| August 2015 | $80.09 | $86.62 |
| July 2015 | $86 | $93.01 |
| June 2015 | $83.88 | $90.72 |
| May 2015 | $75.66 | $81.83 |
| April 2015 | $68.43 | $74.01 |
| March 2015 | $69.56 | $75.23 |
| February 2015 | $66.15 | $71.54 |
| January 2015 | $65.46 | $70.80 |
| December 2014 | $67.86 | $73.39 |
| November 2014 | $64.44 | $69.69 |
| October 2014 | $64.77 | $70.05 |
| September 2014 | $65.20 | $70.52 |
| August 2014 | $64.56 | $69.82 |
| July 2014 | $60.39 | $65.31 |
| June 2014 | $52.13 | $56.38 |
| May 2014 | $49 | $52.99 |
| April 2014 | $48.08 | $52 |
| March 2014 | $48.54 | $52.50 |
| February 2014 | $47.34 | $51.20 |
| January 2014 | $46.48 | $50.27 |
| December 2013 | $44.11 | $47.71 |
| November 2013 | $42.92 | $46.42 |
| October 2013 | $43.59 | $47.14 |
| September 2013 | $39.53 | $42.75 |
| August 2013 | $35.31 | $38.19 |
| July 2013 | $36.06 | $39 |
| June 2013 | $33.34 | $36.06 |
| May 2013 | $36.12 | $39.06 |
| April 2013 | $36.88 | $39.89 |
| March 2013 | $37.57 | $40.63 |
| February 2013 | $34.29 | $37.09 |
| January 2013 | $34.81 | $37.65 |
| December 2012 | $27.90 | $30.17 |
| November 2012 | $27.57 | $31.75 |
| October 2012 | $24.67 | $28.41 |
| September 2012 | $26.59 | $33.25 |
| August 2012 | $22.83 | $28.55 |
| July 2012 | $21.17 | $26.48 |
| June 2012 | $24.33 | $30.43 |
| May 2012 | $20.78 | $25.99 |
| April 2012 | $21.52 | $26.92 |
| March 2012 | $19.78 | $24.74 |
| February 2012 | $21.32 | $26.67 |
| January 2012 | $18.11 | $24.44 |
| December 2011 | $16.32 | $22.03 |
| November 2011 | $18.07 | $24.38 |
| October 2011 | $17.38 | $23.45 |
| September 2011 | $14.94 | $20.16 |
| August 2011 | $14.84 | $20.03 |
| July 2011 | $19.77 | $26.68 |
| June 2011 | $24.45 | $33 |
| May 2011 | $25.85 | $34.89 |
| April 2011 | $24.30 | $32.80 |
| March 2011 | $25.10 | $33.87 |
HCA
Price: $466.20
52 week price:
Dividend Yield: 0.65%
5-year range yield:
Forward Dividend Yield: 0.67%
Payout Ratio: 12.41%
Payout Ratio Range:
Dividend Per Share: 3.12 USD
Earnings Per Share: 29.80 USD
P/E Ratio: 15.70
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 484589
Ebitda: 2.4 billionMarket Capitalization: 97.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 9.29%
DGR5: 30.00%