Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 419.00 | 426.22 | 409.74 | 423.82 | 1m |
| September 14, 2026 | 429.96 | 433.80 | 420.00 | 425.49 | 1m |
| September 11, 2026 | 423.79 | 429.42 | 420.79 | 426.94 | 1m |
| September 10, 2026 | 422.61 | 426.81 |
Based on reports through December 31, 2025
HCA Healthcare owns a hospital network — a rare case of care delivered commercially at national scale.
Revenue comes from insurers and government programmes. The key variables are patient volume, case complexity and payer mix: commercial insurance pays markedly more than a government programme for the same procedure, so a shift in patient composition moves profit more than patient numbers do.
Scale confers negotiating advantage: a network of hundreds of hospitals contracts with insurers on better terms than a standalone clinic and buys equipment and drugs more cheaply. Concentration in fast-growing southern states is a separate growth factor.
Risks: nursing and physician labour costs, the share of uncompensated care, and political decisions on government programmes and pricing. HCA pays a dividend and buys back stock very actively.
Address:ONE PARK PLZ, NASHVILLE, TN, 37203, US
| 4m |
| CYHCommunity Health Systems, Inc. | 2.90 | −285.20 % | 3m |
| MRNAModerna, Inc. | 157.72 | +8.31 % | 3.7bn |
| LLYEli Lilly and Company | 1,145 | +61.20 % | 3.1bn |
| UNHUnitedHealth Group Incorporated Common Stock (DE) | 377.41 | +0.57 % | 1.8bn |
| 415.04 |
| 421.21 |
| 1m |
| September 09, 2026 | 398.47 | 426.83 | 396.00 | 421.83 | 2m |
| September 08, 2026 | 401.55 | 411.75 | 397.60 | 402.02 | 2m |
| September 04, 2026 | 404.30 | 419.57 | 401.00 | 405.00 | 971,300 |
| September 03, 2026 | 406.80 | 413.13 | 401.41 | 409.20 | 1m |
| September 02, 2026 | 412.46 | 414.50 | 396.77 | 402.06 | 2m |
| September 01, 2026 | 418.43 | 423.42 | 412.29 | 413.58 | 1m |
| August 31, 2026 | 415.40 | 419.81 | 414.12 | 414.45 | 1m |
| August 28, 2026 | 423.76 | 426.37 | 416.52 | 417.82 | 1m |
| August 27, 2026 | 424.61 | 426.57 | 417.92 | 419.34 | 974,500 |
| August 26, 2026 | 427.50 | 433.50 | 424.50 | 427.16 | 1m |
| August 25, 2026 | 426.97 | 430.60 | 425.89 | 428.76 | 790,200 |
| August 24, 2026 | 433.25 | 436.50 | 427.23 | 429.24 | 1m |
| August 21, 2026 | 409.56 | 431.40 | 408.94 | 429.19 | 2m |
| August 20, 2026 | 403.35 | 411.14 | 403.35 | 406.27 | 1m |
| August 19, 2026 | 411.08 | 422.00 | 406.81 | 407.05 | 1m |
| August 18, 2026 | 409.05 | 417.99 | 406.15 | 411.73 | 1m |