HCA Monthly Statistics
HCA monthly stock returns with historical performance by month, return charts, and downloadable statistics.
HCA Healthcare, Inc. (HCA) company overview
HCA Healthcare is a Nashville-based healthcare provider organization operating the largest collection of acute-care hospitals in the United States. As of December 2025, the firm owned and operated 190 hospitals and over 2,500 outpatient facillities across 19 states and a small foothold in the United Kingdom.
| Period | Return % |
|---|---|
| 2011-03 | 9.19 |
| 2011-04 | -3.16 |
| 2011-05 | 6.37 |
| 2011-06 | -5.42 |
| 2011-07 | -19.15 |
| 2011-08 | -24.93 |
| 2011-09 | 0.65 |
| 2011-10 | 16.32 |
| 2011-11 | 3.97 |
| 2011-12 | -9.64 |
| 2012-01 | 10.94 |
| 2012-02 | 9.12 |
| 2012-03 | -7.24 |
| 2012-04 | 8.81 |
| 2012-05 | -3.45 |
| 2012-06 | 17.08 |
| 2012-07 | -12.98 |
| 2012-08 | 7.82 |
| 2012-09 | 16.46 |
| 2012-10 | -14.56 |
| 2012-11 | 11.76 |
| 2012-12 | -4.98 |
| 2013-01 | 24.79 |
| 2013-02 | -1.49 |
| 2013-03 | 9.54 |
| 2013-04 | -1.82 |
| 2013-05 | -2.08 |
| 2013-06 | -7.68 |
| 2013-07 | 8.15 |
| 2013-08 | -2.08 |
| 2013-09 | 11.94 |
| 2013-10 | 10.27 |
| 2013-11 | -1.53 |
| 2013-12 | 2.78 |
| 2014-01 | 5.37 |
| 2014-02 | 1.85 |
| 2014-03 | 2.54 |
| 2014-04 | -0.95 |
| 2014-05 | 1.9 |
| 2014-06 | 6.4 |
| 2014-07 | 15.84 |
| 2014-08 | 6.91 |
| 2014-09 | 1 |
| 2014-10 | -0.67 |
| 2014-11 | -0.51 |
| 2014-12 | 5.31 |
| 2015-01 | -3.53 |
| 2015-02 | 1.05 |
| 2015-03 | 5.16 |
| 2015-04 | -1.62 |
| 2015-05 | 10.57 |
| 2015-06 | 10.86 |
| 2015-07 | 2.52 |
| 2015-08 | -6.87 |
| 2015-09 | -10.69 |
| 2015-10 | -11.08 |
| 2015-11 | -1.06 |
| 2015-12 | -0.63 |
| 2016-01 | 2.88 |
| 2016-02 | -0.53 |
| 2016-03 | 12.77 |
| 2016-04 | 3.29 |
| 2016-05 | -3.23 |
| 2016-06 | -1.29 |
| 2016-07 | 0.16 |
| 2016-08 | -2.05 |
| 2016-09 | 0.11 |
| 2016-10 | 1.19 |
| 2016-11 | -7.37 |
| 2016-12 | 4.42 |
| 2017-01 | 8.46 |
| 2017-02 | 8.67 |
| 2017-03 | 2.01 |
| 2017-04 | -5.37 |
| 2017-05 | -2.73 |
| 2017-06 | 6.46 |
| 2017-07 | -7.87 |
| 2017-08 | -2.09 |
| 2017-09 | 1.18 |
| 2017-10 | -4.95 |
| 2017-11 | 12.36 |
| 2017-12 | 3.34 |
| 2018-01 | 15.16 |
| 2018-02 | -1.89 |
| 2018-03 | -2.27 |
| 2018-04 | -1.3 |
| 2018-05 | 7.73 |
| 2018-06 | -0.52 |
| 2018-07 | 21.08 |
| 2018-08 | 7.95 |
| 2018-09 | 3.74 |
| 2018-10 | -4.02 |
| 2018-11 | 7.83 |
| 2018-12 | -13.57 |
| 2019-01 | 12.04 |
| 2019-02 | -0.28 |
| 2019-03 | -6.23 |
| 2019-04 | -2.42 |
| 2019-05 | -4.93 |
| 2019-06 | 11.75 |
| 2019-07 | -1.23 |
| 2019-08 | -9.97 |
| 2019-09 | 0.18 |
| 2019-10 | 10.9 |
| 2019-11 | 3.83 |
| 2019-12 | 6.6 |
| 2020-01 | -6.1 |
| 2020-02 | -8.49 |
| 2020-03 | -29.26 |
| 2020-04 | 22.29 |
| 2020-05 | -2.71 |
| 2020-06 | -9.2 |
| 2020-07 | 30.48 |
| 2020-08 | 7.17 |
| 2020-09 | -8.13 |
| 2020-10 | -0.59 |
| 2020-11 | 21.12 |
| 2020-12 | 9.56 |
| 2021-01 | -1.2 |
| 2021-02 | 5.88 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 444.58 | 452.39 | 443.11 | 451.09 | — |
| 2026-10-08 | 436.95 | 446.48 | 436 | 445.01 | — |
| 2026-10-07 | 431.76 | 442.5 | 427.59 | 439.17 | — |
| 2026-10-06 | 433.61 | 438.08 | 429.48 | 432.2 | — |
| 2026-10-05 | 426.7 | 437.22 | 426 | 434.92 | — |
| 2026-10-02 | 425.78 | 430.1 | 424.23 | 426.69 | — |
| 2026-10-01 | 427.25 | 434.45 | 422.45 | 423.39 | — |
| 2026-09-30 | 430.25 | 434.07 | 425.96 | 426.74 | — |
| 2026-09-29 | 430.07 | 433.13 | 426.61 | 431.63 | — |
| 2026-09-28 | 431.16 | 443.14 | 431.16 | 432.6 | — |
| 2026-09-25 | 421.59 | 435.77 | 420 | 435.61 | — |
| 2026-09-24 | 437.36 | 442.21 | 423.39 | 423.48 | — |
| 2026-09-23 | 441.42 | 446.36 | 433.83 | 436.48 | — |
| 2026-09-21 | 427.75 | 434.07 | 423.43 | 425.97 | — |
| 2026-09-18 | 429.17 | 435.88 | 425.5 | 427.71 | — |
| 2026-09-17 | 431.99 | 433.51 | 426.56 | 429.04 | — |
| 2026-09-16 | 420.69 | 433.65 | 420 | 430.43 | — |
| 2026-09-15 | 419 | 426.21 | 409.73 | 423.82 | — |
| 2026-09-14 | 429.96 | 433.8 | 420 | 425.49 | — |
| 2026-09-11 | 423.79 | 429.42 | 420.79 | 426.94 | — |
| 2026-09-10 | 422.61 | 426.81 | 415.04 | 421.21 | — |
| 2026-09-09 | 398.47 | 426.83 | 396 | 421.83 | — |
| 2026-09-08 | 401.55 | 411.75 | 397.6 | 402.02 | — |
| 2026-09-04 | 404.3 | 419.57 | 401 | 405 | — |
| 2026-09-02 | 412.46 | 414.49 | 401.75 | 402.06 | — |
| 2026-09-01 | 418.43 | 423.42 | 412.33 | 413.58 | — |
| 2026-08-31 | 415.4 | 419.81 | 414.16 | 414.45 | — |
| 2026-08-27 | 424.61 | 426.57 | 417.92 | 419.34 | — |
| 2026-08-26 | 427.5 | 433.5 | 424.5 | 427.16 | — |
| 2026-08-25 | 426.97 | 430.6 | 425.89 | 428.76 | — |
| 2026-08-24 | 433.25 | 436.5 | 427.23 | 429.24 | — |
| 2026-08-21 | 409.56 | 431.4 | 408.94 | 429.19 | — |
| 2026-08-20 | 403.35 | 411.14 | 403.39 | 406.27 | — |
| 2026-08-19 | 411.08 | 422 | 406.81 | 407.05 | — |
| 2026-08-18 | 409.05 | 417.99 | 406.14 | 411.73 | — |
| 2026-08-17 | 401 | 407.32 | 400 | 404.98 | — |
| 2026-08-14 | 410.46 | 412.48 | 403.78 | 404.68 | — |
| 2026-08-13 | 414.59 | 415.85 | 405.27 | 411.74 | — |
| 2026-08-12 | 408 | 417.13 | 406.76 | 414.59 | — |
| 2026-08-11 | 412.37 | 419.16 | 409.75 | 411.44 | — |
| 2026-08-10 | 410.03 | 416.43 | 407.85 | 414.03 | — |
| 2026-08-07 | 404.3 | 414.47 | 401.57 | 413.36 | — |
| 2026-08-06 | 412 | 415.73 | 405.33 | 408.89 | — |
| 2026-08-05 | 401.38 | 411.41 | 399.75 | 409.64 | — |
| 2026-08-04 | 401.95 | 403.92 | 395.56 | 400.73 | — |
| 2026-08-03 | 404.71 | 415.62 | 402.28 | 406.61 | — |
| 2026-07-31 | 395.5 | 404.48 | 391.38 | 402.59 | — |
| 2026-07-30 | 402.65 | 406.76 | 394.74 | 395.79 | — |
| 2026-07-29 | 418.11 | 421.31 | 405.76 | 408.18 | — |
| 2026-07-28 | 396.22 | 419.17 | 392.14 | 418.19 | — |
| 2026-07-27 | 383.63 | 392.66 | 383.63 | 389.62 | — |
| 2026-07-24 | 381.53 | 399 | 376.48 | 382.19 | — |
| 2026-07-23 | 370.09 | 378.26 | 370 | 376.5 | — |
| 2026-07-22 | 373.26 | 377 | 371.35 | 371.87 | — |
| 2026-07-21 | 368.9 | 374.15 | 366.7 | 373.09 | — |
| 2026-07-20 | 373.44 | 376.78 | 368.02 | 370.42 | — |
| 2026-07-17 | 384.68 | 386.27 | 371.12 | 371.18 | — |
| 2026-07-16 | 379 | 391.44 | 377 | 385.74 | — |
| 2026-07-15 | 363 | 380.63 | 363 | 378.85 | — |
| 2026-07-14 | 354.35 | 372.93 | 354 | 363.6 | — |
| 2026-07-13 | 404 | 410.83 | 389.96 | 390.74 | — |
| 2026-07-10 | 411.38 | 414.18 | 400.25 | 406.59 | — |
| 2026-07-09 | 408.62 | 412.46 | 402.01 | 409.01 | — |
| 2026-07-08 | 418.88 | 418.44 | 406.84 | 410.61 | — |
| 2026-07-07 | 421.5 | 429.54 | 419.49 | 423.11 | — |
| 2026-07-06 | 414.13 | 418.3 | 410.5 | 417.07 | — |
| 2026-07-02 | 397 | 416.54 | 395.1 | 410.5 | — |
| 2026-07-01 | 389.77 | 394.15 | 388.01 | 393.24 | — |
| 2026-06-30 | 392.4 | 393.2 | 384 | 389.89 | — |
| 2026-06-29 | 395 | 394.27 | 389.57 | 392.33 | — |
| 2026-06-26 | 388.84 | 393.94 | 387.23 | 391.68 | — |
| 2026-06-25 | 384.75 | 390.99 | 384.73 | 386.94 | — |
| 2026-06-24 | 386.52 | 393 | 384.55 | 387.76 | — |
| 2026-06-23 | 384.16 | 389.84 | 381.02 | 386.92 | — |
| 2026-06-22 | 373.42 | 376.99 | 369.41 | 376.99 | — |
| 2026-06-18 | 389.85 | 391.46 | 374.3 | 375.17 | — |
| 2026-06-17 | 394.18 | 398.86 | 383.3 | 388.16 | — |
| 2026-06-16 | 390.71 | 399.38 | 389.96 | 396.93 | — |
| 2026-06-15 | 392 | 393 | 385.27 | 389.97 | — |
| 2026-06-12 | 380.6 | 389.96 | 378.77 | 387.18 | — |
| 2026-06-11 | 374.96 | 380.62 | 373.8 | 378.51 | — |
| 2026-06-10 | 377.57 | 380.71 | 371.11 | 373.34 | — |
| 2026-06-09 | 365.94 | 374.9 | 365.68 | 374.9 | — |
| 2026-06-05 | 365.48 | 374.01 | 363.33 | 372.13 | — |
| 2026-06-04 | 365.3 | 369.24 | 360.39 | 361.83 | — |
| 2026-06-03 | 362.99 | 367.25 | 358.96 | 363.23 | — |
| 2026-06-02 | 371.43 | 376 | 364.29 | 367.35 | — |
| 2026-06-01 | 371 | 375.57 | 367.43 | 370.96 | — |
| 2026-05-29 | 382.63 | 387.85 | 376.53 | 378.54 | — |
| 2026-05-28 | 389.16 | 391.96 | 381.4 | 384.39 | — |
| 2026-05-27 | 395.48 | 401.38 | 391.19 | 392.15 | — |
| 2026-05-22 | 394 | 397.55 | 388.24 | 394.07 | — |
| 2026-05-21 | 388 | 396.61 | 386.01 | 392.56 | — |
| 2026-05-20 | 404.05 | 404.74 | 394.74 | 396.67 | — |
| 2026-05-19 | 414.69 | 417.29 | 399.31 | 404.69 | — |
| 2026-05-18 | 424.82 | 430.88 | 422.14 | 422.79 | — |
| 2026-05-15 | 435.37 | 437 | 422.55 | 423 | — |
| 2026-05-14 | 428.99 | 434.3 | 428.04 | 432.7 | — |
| 2026-05-13 | 429.12 | 432.17 | 422.98 | 427.54 | — |
| 2026-05-12 | 428.47 | 433.92 | 424.83 | 429.69 | — |
| 2026-05-11 | 435.68 | 437.74 | 420.76 | 426.37 | — |
| 2026-05-08 | 433.45 | 437.74 | 431.42 | 435.19 | — |
| 2026-05-07 | 429.73 | 433.72 | 428.01 | 429.02 | — |
| 2026-05-06 | 428.01 | 435.41 | 428.54 | 429.45 | — |
| 2026-05-05 | 427.18 | 432.89 | 427 | 428.79 | — |
| 2026-05-04 | 431 | 432.81 | 425.8 | 427.18 | — |
| 2026-05-01 | 435.33 | 441.64 | 431.67 | 433.09 | — |
| 2026-04-30 | 435.79 | 437.94 | 426.7 | 434.45 | — |
| 2026-04-29 | 429.12 | 436.97 | 430 | 434.78 | — |
| 2026-04-28 | 450 | 452.39 | 428.77 | 431.92 | — |
| 2026-04-27 | 438.51 | 447.09 | 434.11 | 445.77 | — |
| 2026-04-24 | 430 | 451.57 | 422.23 | 432.46 | — |
| 2026-04-23 | 472.23 | 479.44 | 470.69 | 474.03 | — |
| 2026-04-22 | 469.21 | 476.97 | 465.74 | 471.34 | — |
| 2026-04-21 | 478.13 | 479.08 | 465.31 | 471.18 | — |
| 2026-04-20 | 488.47 | 490.15 | 477.21 | 478.13 | — |
| 2026-04-17 | 482.97 | 493.14 | 480.54 | 488 | — |
| 2026-04-16 | 487.91 | 494.77 | 479.82 | 482.97 | — |
| 2026-04-15 | 496.04 | 501.93 | 485.27 | 488.58 | — |
| 2026-04-14 | 495.22 | 505.54 | 492.46 | 498.66 | — |