HCA weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.04 |
| 2017 | 4.42 |
| 2017 | -1.57 |
| 2017 | 0.58 |
| 2017 | 5.42 |
| 2017 | -0.21 |
| 2017 | 1.14 |
| 2017 | 2.48 |
| 2017 | 1.82 |
| 2017 | -2.87 |
| 2017 | -1.62 |
| 2017 | 1.75 |
| 2017 | 1.16 |
| 2017 | -1.2 |
| 2017 | -0.23 |
| 2017 | -1.71 |
| 2017 | -0.45 |
| 2017 | -0.84 |
| 2017 |
In the last 52 weeks, HCA increased in 31 and decreased in 21. The average return for this period was +1.07%, while the median return was +1.18%. Maximum gain was +9.14% on 2025-05-16 and maximum loss was -7.52% on 2025-07-25.
Total : 52 Weeks
In the last 52 weeks, HCA increased in 31 and decreased in 21. The average return for this period was +1.07%, while the median return was +1.18%. Maximum gain was +9.14% on 2025-05-16 and maximum loss was -7.52% on 2025-07-25.
In the last 52 weeks, HCA increased in 31 and decreased in 21. The average return for this period was +1.07%, while the median return was +1.18%. Maximum gain was +9.14% on 2025-05-16 and maximum loss was -7.52% on 2025-07-25.
| 2025-12-26 | 471.0 | 477.1 | +1.3% |
| 2025-12-19 | 474.9 | 473.0 | -0.4% |
| 2025-12-12 | 486.7 | 484.8 | -0.4% |
| 2025-12-05 | 506.4 | 486.7 | -3.9% |
| 2025-11-28 | 501.3 | 508.3 | +1.4% |
| 2025-11-21 | 475.0 | 491.0 | +3.4% |
| 2025-11-14 | 455.0 | 472.7 | +3.9% |
| 2025-11-07 | 457.4 | 476.6 | +4.2% |
| 2025-10-31 | 450.3 | 459.7 | +2.1% |
| 2025-10-24 | 427.0 | 447.0 | +4.7% |
| 2025-10-17 | 416.3 | 426.2 | +2.4% |
| 2025-10-10 | 427.2 | 415.1 | -2.8% |
| 2025-10-03 | 419.4 | 429.5 | +2.4% |
| 2025-09-26 | 402.4 | 419.1 | +4.1% |
| 2025-09-19 | 403.8 | 402.3 | -0.4% |
| 2025-09-12 | 418.8 | 405.1 | -3.3% |
| 2025-09-05 | 401.7 | 420.8 | +4.8% |
| 2025-08-29 | 404.9 | 404.0 | -0.2% |
| 2025-08-22 | 395.8 | 405.0 | +2.3% |
| 2025-08-15 | 381.8 | 395.8 | +3.7% |
| 2025-08-08 | 356.7 | 381.6 | +7.0% |
| 2025-08-01 | 332.1 | 357.0 | +7.5% |
| 2025-07-25 | 361.5 | 334.3 | -7.5% |
| 2025-07-18 | 375.9 | 361.1 | -3.9% |
| 2025-07-11 | 377.1 | 376.1 | -0.3% |
| 2025-07-03 | 376.4 | 376.6 | +0.1% |
| 2025-06-27 | 379.0 | 379.3 | +0.1% |
| 2025-06-20 | 371.6 | 377.5 | +1.6% |
| 2025-06-13 | 381.9 | 371.2 | -2.8% |
| 2025-06-06 | 380.3 | 384.3 | +1.1% |
| 1.04 |
| 2017 | -2.8 |
| 2017 | 1.03 |
| 2017 | 1.23 |
| 2017 | 0.65 |
| 2017 | -0.04 |
| 2017 | 3.13 |
| 2017 | 1.12 |
| 2017 | -1.53 |
| 2017 | 0.8 |
| 2017 | -0.82 |
| 2017 | -6.18 |
| 2017 | -1.82 |
| 2017 | 0.76 |
| 2017 | -2.62 |
| 2017 | 2.58 |
| 2017 | -0.96 |
| 2017 | -1.95 |
| 2017 | 1.84 |
| 2017 | -1.34 |
| 2017 | 2.2 |
| 2017 | -3.95 |
| 2017 | -2.38 |
| 2017 | 9.1 |
| 2017 | -5.73 |
| 2017 | 0.22 |
| 2017 | 2.92 |
| 2017 | -4.19 |
| 2017 | 2.59 |
| 2017 | 8.89 |
| 2017 | 0.11 |
| 2017 | 4.3 |
| 2017 | 0.11 |
| 2017 | -1.57 |
| 2018 | -1.22 |
| 2018 | 2.49 |
| 2018 | 4.47 |
| 2018 | 4.51 |
| 2018 | 3.03 |
| 2018 | -1.1 |
| 2018 | 2.51 |
| 2018 | 0.16 |
| 2018 | 0.68 |
| 2018 | 2.97 |
| 2018 | -0.95 |
| 2018 | -3.7 |
| 2018 | -2.71 |
| 2018 | -1.12 |
| 2018 | -0.48 |
| 2018 | 0.47 |
| 2018 | -1.23 |
| 2018 | 1.01 |
| 2018 | 4.22 |
| 2018 | 0.81 |
| 2018 | 0.09 |
| 2018 | 1.26 |
| 2018 | 1.03 |
| 2018 | 0.96 |
| 2018 | 0.33 |
| 2018 | -3.63 |
| 2018 | 2.86 |
| 2018 | 1.27 |
| 2018 | 1.41 |
| 2018 | 13.44 |
| 2018 | 4.63 |
| 2018 | -1.19 |
| 2018 | 2.6 |
| 2018 | -0.17 |
| 2018 | 2.02 |
| 2018 | -4.06 |
| 2018 | 0.56 |
| 2018 | -0.49 |
| 2018 | 4.33 |
| 2018 | -0.7 |
| 2018 | -3.68 |
| 2018 | -0.19 |
| 2018 | -4.6 |
| 2018 | 4.03 |
| 2018 | 6.59 |
| 2018 | -2.58 |
| 2018 | -3.77 |
| 2018 | 6.08 |
| 2018 | -6.75 |
| 2018 | -6.55 |
| 2018 | 0.07 |
| 2018 | 2.34 |
| 2019 | -0.07 |
| 2019 | 4.47 |
| 2019 | 4.84 |
| 2019 | -0.64 |
| 2019 | 5.75 |
| 2019 | 0.39 |
| 2019 | 3.53 |
| 2019 | 0.16 |
| 2019 | -3.87 |
| 2019 | -10.33 |
| 2019 | 6.13 |
| 2019 | 1.67 |
| 2019 | -2.52 |
| 2019 | 1.85 |
| 2019 | -4.2 |
| 2019 | -9.98 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 493.81 | 497.43 | 487.14 | 497.42 | — |
| 2026-04-10 | 505.6 | 508.6 | 493.48 | 495.47 | — |
| 2026-04-09 | 503.62 | 512.14 | 502.5 | 507.19 | — |
| 2026-04-08 | 497.99 | 506.31 | 494.79 | 505.12 | — |
| 2026-04-07 | 486.85 | 494.13 | 482.68 | 489.58 | — |
| 2026-04-06 | 471 | 483.99 | 468.77 | 483.92 | — |
| 2026-04-02 | 470.54 | 475.65 | 459.22 | 471.84 | — |
| 2026-04-01 | 473.1 | 477.89 | 470.08 | 474.75 | — |
| 2026-03-31 | 472.03 | 474.02 | 461.88 | 473.24 | — |
| 2026-03-30 | 475.28 | 476.75 | 467.29 | 467.83 | — |
| 2026-03-27 | 480.04 | 481.44 | 468.7 | 471.85 | — |
| 2026-03-26 | 482.94 | 488.5 | 478.57 | 480.32 | — |
| 2026-03-25 | 484.14 | 488.64 | 477.97 | 484.02 | — |
| 2026-03-24 | 490 | 493.22 | 474.91 | 485.72 | — |
| 2026-03-23 | 500.3 | 502.12 | 493.6 | 494.58 | — |
| 2026-03-20 | 500.1 | 501.65 | 490.66 | 493.88 | — |
| 2026-03-19 | 502 | 506.51 | 495.31 | 499.65 | — |
| 2026-03-18 | 510 | 513.59 | 498.76 | 502.05 | — |
| 2026-03-17 | 525.19 | 529.8 | 500.2 | 509.87 | — |
| 2026-03-16 | 537.38 | 537.38 | 524.86 | 525.19 | — |
| 2026-03-13 | 534.71 | 541.78 | 532.77 | 532.97 | — |
| 2026-03-12 | 538 | 556.52 | 531.42 | 532.58 | — |
| 2026-03-11 | 535.78 | 540.11 | 532.48 | 537.28 | — |
| 2026-03-10 | 543.89 | 544.97 | 530 | 537.64 | — |
| 2026-03-09 | 530.92 | 546.05 | 526.05 | 545.13 | — |
| 2026-03-06 | 530.97 | 533.72 | 522.49 | 532.81 | — |
| 2026-03-05 | 537.78 | 539.64 | 526.64 | 534.47 | — |
| 2026-03-04 | 539.75 | 547.43 | 536.64 | 544.41 | — |
| 2026-03-03 | 527.2 | 542.32 | 524.1 | 541.8 | — |
| 2026-03-02 | 530 | 536.97 | 525.36 | 532.92 | — |
| 2026-02-27 | 525.73 | 532.69 | 523.1 | 529.7 | — |
| 2026-02-26 | 536.52 | 540 | 524.58 | 525.88 | — |
| 2026-02-25 | 527 | 541.34 | 527 | 540.57 | — |
| 2026-02-25 | 527 | 541.34 | 527 | 540.57 | — |
| 2026-02-25 | 527 | 541.34 | 527 | 540.57 | — |
| 2026-02-24 | 535.26 | 536.16 | 522.05 | 526.52 | — |
| 2026-02-23 | 535 | 547.05 | 533.65 | 535.97 | — |
| 2026-02-20 | 530.08 | 533.91 | 526.69 | 532.3 | — |
| 2026-02-19 | 531 | 533.99 | 523.17 | 528.66 | — |
| 2026-02-18 | 533 | 535.8 | 530 | 535.02 | — |
| 2026-02-17 | 544.66 | 549.45 | 533.25 | 534.78 | — |
| 2026-02-13 | 535 | 545.46 | 531.17 | 540.29 | — |
| 2026-02-12 | 532 | 552.9 | 529.86 | 535.22 | — |
| 2026-02-11 | 501.14 | 534.59 | 496.75 | 531.47 | — |
| 2026-02-10 | 498.22 | 503.95 | 495 | 502.05 | — |
| 2026-02-09 | 500.44 | 505 | 495.93 | 497.54 | — |
| 2026-02-06 | 514 | 516 | 499.68 | 501.69 | — |
| 2026-02-05 | 495 | 517.67 | 494.6 | 513.76 | — |
| 2026-02-04 | 496.57 | 503.74 | 492.96 | 493.64 | — |
| 2026-02-03 | 496.98 | 505.31 | 495.9 | 499.21 | — |
| 2026-02-02 | 489.58 | 500.16 | 488.52 | 496.85 | — |
| 2026-01-30 | 481.18 | 488.76 | 480.28 | 488.27 | — |
| 2026-01-29 | 492.08 | 492.38 | 479.74 | 482.53 | — |
| 2026-01-28 | 499.6 | 500.93 | 480.47 | 491.23 | — |
| 2026-01-27 | 505 | 527.55 | 496.01 | 505.84 | — |
| 2026-01-26 | 471.48 | 478.86 | 468.51 | 472.38 | — |
| 2026-01-23 | 463.98 | 471 | 463.65 | 470.88 | — |
| 2026-01-22 | 464.91 | 469.04 | 461.85 | 466.34 | — |
| 2026-01-21 | 465.98 | 470.22 | 462.91 | 465.44 | — |
| 2026-01-20 | 466 | 468.14 | 461.44 | 464.38 | — |