Home |
Free Dividend Report |
HCA Dividend History |
HCA Historical Stock Prices |
Preferred Stock Newsletter |
HCA Options Chain |
Stock Message Boards |
HCA Healthcare (HCA) has the following price history information. Looking back at HCA historical stock prices for the last five trading days, on April 18, 2024, HCA opened at $303.01, traded as high as $304.61 and as low as $292.97, and closed at $297.00. Trading volume was a total of 2.77M shares. On April 19, 2024, HCA opened at $298.64, traded as high as $305.91 and as low as $297.35, and closed at $305.11. Trading volume was a total of 1.65M shares. On April 22, 2024, HCA opened at $307.26, traded as high as $313.10 and as low as $307.01, and closed at $310.31. Trading volume was a total of 1.13M shares. On April 23, 2024, HCA opened at $312.35, traded as high as $320.22 and as low as $312.35, and closed at $319.43. Trading volume was a total of 1.18M shares. On April 24, 2024, HCA opened at $318.83, traded as high as $322.00 and as low as $317.70, and closed at $319.02. Trading volume was a total of 835.60K shares.
HCA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into HCA Healthcare shares, starting with a $10,000 purchase of HCA, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $52.61 | ||
End price/share: | $319.02 | ||
Starting shares: | 190.08 | ||
Ending shares: | 201.78 | ||
Dividends reinvested/share: | $10.99 | ||
Total return: | 543.73% | ||
Average Annual Total Return: | 20.47% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $64,352.81 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $52.61 | ||
End price/share: | $319.02 | ||
Dividends collected/share: | $10.99 | ||
Total return: | 527.28% | ||
Average Annual Total Return: | 20.16% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $62,716.34 | ||
Years: | 10.00 |
HCA Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $303.01 | $304.61 | $292.97 | $297.00 | 2.77M |
04/19/2024 | $298.64 | $305.91 | $297.35 | $305.11 | 1.65M |
04/22/2024 | $307.26 | $313.10 | $307.01 | $310.31 | 1.13M |
04/23/2024 | $312.35 | $320.22 | $312.35 | $319.43 | 1.18M |
04/24/2024 | $318.83 | $322.00 | $317.70 | $319.02 | 835.60K |
About HCA Healthcare |
HCA Healthcare is a holding company. Through its subsidiaries and partnerships and joint ventures, Co. owns and operates hospitals and related health care entities. Co.'s general, acute care hospitals provide medical and surgical services, including inpatient care, intensive care, cardiac care, diagnostic services and emergency services. The general, acute care hospitals also provide outpatient services such as outpatient surgery, laboratory, radiology, respiratory therapy, cardiology and physical therapy. Co.'s psychiatric hospitals provide therapeutic programs, including child, adolescent and adult psychiatric care and adolescent and adult alcohol and drug abuse treatment and counseling. |
HCA Historical Closing Prices | |
Date | Close |
04/18/2024 | $297.00 |
04/19/2024 | $305.11 |
04/22/2024 | $310.31 |
04/23/2024 | $319.43 |
04/24/2024 | $319.02 |
Healthcare Historical Prices |
HCA is categorized under the Healthcare sector; below are some other companies in the same sector:
HEB Historical Stock Prices Also explore: HCA shares outstanding history
Free HCA Email Alerts:
|
HCA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.