HCA Healthcare, Inc. ( HCA) - Price History
Monthly price history for HCA (HCA Healthcare, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $372.34 | $372.34 |
| June 2026 | $389.89 | $389.89 |
| May 2026 | $378.54 | $378.54 |
| April 2026 | $434.45 | $434.45 |
| March 2026 | $473.24 | $473.24 |
| February 2026 | $528.91 | $529.70 |
| January 2026 | $487.54 | $488.27 |
| December 2025 | $466.17 | $466.86 |
| November 2025 | $506.78 | $508.29 |
| October 2025 | $458.32 | $459.68 |
| September 2025 | $424.94 | $426.20 |
| August 2025 | $402.04 | $403.96 |
| July 2025 | $352.31 | $353.99 |
| June 2025 | $381.28 | $383.10 |
| May 2025 | $378.84 | $381.39 |
| April 2025 | $342.78 | $345.08 |
| March 2025 | $343.24 | $345.55 |
| February 2025 | $303.57 | $306.30 |
| January 2025 | $326.97 | $329.91 |
| December 2024 | $297.47 | $300.15 |
| November 2024 | $323.62 | $327.22 |
| October 2024 | $354.79 | $358.74 |
| September 2024 | $401.95 | $406.43 |
| August 2024 | $390.58 | $395.59 |
| July 2024 | $358.45 | $363.05 |
| June 2024 | $317.21 | $321.28 |
| May 2024 | $334.80 | $339.75 |
| April 2024 | $305.30 | $309.82 |
| March 2024 | $328.67 | $333.53 |
| February 2024 | $306.53 | $311.70 |
| January 2024 | $299.84 | $304.90 |
| December 2023 | $266.19 | $270.68 |
| November 2023 | $245.76 | $250.48 |
| October 2023 | $221.88 | $226.14 |
| September 2023 | $241.34 | $245.98 |
| August 2023 | $271.45 | $277.30 |
| July 2023 | $267.06 | $272.81 |
| June 2023 | $297.08 | $303.48 |
| May 2023 | $258.07 | $264.19 |
| April 2023 | $280.68 | $287.33 |
| March 2023 | $257.58 | $263.68 |
| February 2023 | $237.24 | $243.45 |
| January 2023 | $248.56 | $255.07 |
| December 2022 | $233.84 | $239.96 |
| November 2022 | $233.55 | $240.22 |
| October 2022 | $211.43 | $217.47 |
| September 2022 | $178.69 | $183.79 |
| August 2022 | $191.86 | $197.87 |
| July 2022 | $205.97 | $212.42 |
| June 2022 | $162.96 | $168.06 |
| May 2022 | $203.37 | $210.40 |
| April 2022 | $207.38 | $214.55 |
| March 2022 | $242.25 | $250.62 |
| February 2022 | $241.44 | $250.31 |
| January 2022 | $231.54 | $240.05 |
| December 2021 | $247.82 | $256.92 |
| November 2021 | $217.17 | $225.59 |
| October 2021 | $241.11 | $250.46 |
| September 2021 | $233.66 | $242.72 |
| August 2021 | $243.08 | $252.98 |
| July 2021 | $238.48 | $248.20 |
| June 2021 | $198.65 | $206.74 |
| May 2021 | $205.90 | $214.79 |
| April 2021 | $192.74 | $201.06 |
| March 2021 | $180.55 | $188.34 |
| February 2021 | $164.50 | $172.03 |
| January 2021 | $155.37 | $162.48 |
| December 2020 | $157.26 | $164.46 |
| November 2020 | $143.31 | $150.11 |
| October 2020 | $118.32 | $123.94 |
| September 2020 | $118.96 | $124.68 |
| August 2020 | $129.50 | $135.72 |
| July 2020 | $120.83 | $126.64 |
| June 2020 | $92.61 | $97.06 |
| May 2020 | $102 | $106.90 |
| April 2020 | $104.84 | $109.88 |
| March 2020 | $85.73 | $89.85 |
| February 2020 | $121.19 | $127.01 |
| January 2020 | $131.99 | $138.80 |
| December 2019 | $140.56 | $147.81 |
| November 2019 | $131.86 | $138.66 |
| October 2019 | $126.62 | $133.54 |
| September 2019 | $114.18 | $120.42 |
| August 2019 | $113.97 | $120.20 |
| July 2019 | $126.18 | $133.51 |
| June 2019 | $127.74 | $135.17 |
| May 2019 | $114.32 | $120.96 |
| April 2019 | $119.85 | $127.23 |
| March 2019 | $122.82 | $130.38 |
| February 2019 | $130.97 | $139.04 |
| January 2019 | $130.96 | $139.43 |
| December 2018 | $116.89 | $124.45 |
| November 2018 | $135.24 | $143.99 |
| October 2018 | $125.12 | $133.53 |
| September 2018 | $130.35 | $139.12 |
| August 2018 | $125.66 | $134.11 |
| July 2018 | $116.09 | $124.23 |
| June 2018 | $95.88 | $102.60 |
| May 2018 | $96.38 | $103.14 |
| April 2018 | $89.17 | $95.74 |
| March 2018 | $90.34 | $97 |
| February 2018 | $92.44 | $99.25 |
| January 2018 | $93.89 | $101.16 |
| December 2017 | $81.53 | $87.84 |
| November 2017 | $78.90 | $85 |
| October 2017 | $70.22 | $75.65 |
| September 2017 | $73.87 | $79.59 |
| August 2017 | $73.01 | $78.66 |
| July 2017 | $74.57 | $80.34 |
| June 2017 | $80.94 | $87.20 |
| May 2017 | $76.03 | $81.91 |
| April 2017 | $78.16 | $84.21 |
| March 2017 | $82.60 | $88.99 |
| February 2017 | $80.97 | $87.24 |
| January 2017 | $74.51 | $80.28 |
| December 2016 | $68.70 | $74.02 |
| November 2016 | $65.80 | $70.89 |
| October 2016 | $71.03 | $76.53 |
| September 2016 | $70.20 | $75.63 |
| August 2016 | $70.12 | $75.55 |
| July 2016 | $71.59 | $77.13 |
| June 2016 | $71.48 | $77.01 |
| May 2016 | $72.42 | $78.02 |
| April 2016 | $74.83 | $80.62 |
| March 2016 | $72.44 | $78.05 |
| February 2016 | $64.24 | $69.21 |
| January 2016 | $64.58 | $69.58 |
| December 2015 | $62.77 | $67.63 |
| November 2015 | $63.17 | $68.06 |
| October 2015 | $63.85 | $68.79 |
| September 2015 | $71.80 | $77.36 |
| August 2015 | $80.40 | $86.62 |
| July 2015 | $86.33 | $93.01 |
| June 2015 | $84.20 | $90.72 |
| May 2015 | $75.95 | $81.83 |
| April 2015 | $68.69 | $74.01 |
| March 2015 | $69.83 | $75.23 |
| February 2015 | $66.40 | $71.54 |
| January 2015 | $65.72 | $70.80 |
| December 2014 | $68.12 | $73.39 |
| November 2014 | $64.68 | $69.69 |
| October 2014 | $65.02 | $70.05 |
| September 2014 | $65.46 | $70.52 |
| August 2014 | $64.80 | $69.82 |
| July 2014 | $60.62 | $65.31 |
| June 2014 | $52.33 | $56.38 |
| May 2014 | $49.18 | $52.99 |
| April 2014 | $48.26 | $52 |
| March 2014 | $48.73 | $52.50 |
| February 2014 | $47.52 | $51.20 |
| January 2014 | $46.66 | $50.27 |
| December 2013 | $44.28 | $47.71 |
| November 2013 | $43.09 | $46.42 |
| October 2013 | $43.75 | $47.14 |
| September 2013 | $39.68 | $42.75 |
| August 2013 | $35.45 | $38.19 |
| July 2013 | $36.20 | $39 |
| June 2013 | $33.47 | $36.06 |
| May 2013 | $36.26 | $39.06 |
| April 2013 | $37.02 | $39.89 |
| March 2013 | $37.71 | $40.63 |
| February 2013 | $34.43 | $37.09 |
| January 2013 | $34.95 | $37.65 |
| December 2012 | $28 | $30.17 |
| November 2012 | $27.68 | $31.75 |
| October 2012 | $24.77 | $28.41 |
| September 2012 | $26.44 | $33.25 |
| August 2012 | $22.70 | $28.55 |
| July 2012 | $21.05 | $26.48 |
| June 2012 | $24.19 | $30.43 |
| May 2012 | $20.66 | $25.99 |
| April 2012 | $21.40 | $26.92 |
| March 2012 | $19.67 | $24.74 |
| February 2012 | $21.20 | $26.67 |
| January 2012 | $18.01 | $24.44 |
| December 2011 | $16.23 | $22.03 |
| November 2011 | $17.96 | $24.38 |
| October 2011 | $17.28 | $23.45 |
| September 2011 | $14.85 | $20.16 |
| August 2011 | $14.76 | $20.03 |
| July 2011 | $19.66 | $26.68 |
| June 2011 | $24.32 | $33 |
| May 2011 | $25.71 | $34.89 |
| April 2011 | $24.17 | $32.80 |
| March 2011 | $24.96 | $33.87 |
HCA
Price: $372.34
52 week price:
Dividend Yield: 0.78%
5-year range yield:
Forward Dividend Yield: 0.84%
Payout Ratio: 12.41%
Payout Ratio Range:
Dividend Per Share: 3.12 USD
Earnings Per Share: 29.55 USD
P/E Ratio: 13.05
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 484589
Ebitda: 2.4 billionMarket Capitalization: 85.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 9.89%
DGR5: 19.07%