← Back to watchlist

Stock detail

HCA · HCA

USD

Sources: StockAnalysis · MarketBeat

CollectionSuccess

Current price$423.82
Consensus target
$462.08
Gap to consensus
+9.0%
Confidence
52%
Analyst range
$380.00 – $579.00
Std deviation
$60.23
Last updated
Sep 15, 11:34 PM

Consensus by source

SourceTargetRangeAnalystsUpdated
StockAnalysis$451.48USD$380.00 – $579.00USD21—
MarketBeat$462.64USD$380.00 – $579.00USD23—

Price history & SEC filings

Up day Down day SEC filing

Price and SEC filing data

  • 2026-03-16: Open $537.38, High $537.38, Low $524.87, Close $525.19, Volume 852.4K.
  • 2026-03-17: Open $525.19, High $529.80, Low $500.20, Close $509.87, Volume 1.5M.
  • 2026-03-18: Open $510.00, High $513.98, Low $498.76, Close $502.05, Volume 977.2K.
  • 2026-03-19: Open $502.00, High $506.51, Low $495.31, Close $499.65, Volume 1.2M.
  • 2026-03-20: Open $500.10, High $501.84, Low $490.58, Close $493.88, Volume 2.1M.
  • 2026-03-23: Open $500.30, High $502.12, Low $493.60, Close $494.58, Volume 1.3M.
  • 2026-03-24: Open $490.00, High $493.23, Low $474.77, Close $485.72, Volume 1.4M.
  • 2026-03-25: Open $484.14, High $488.64, Low $477.97, Close $484.02, Volume 928.5K.
  • 2026-03-26: Open $482.94, High $488.50, Low $478.57, Close $480.32, Volume 625.8K.
  • 2026-03-27: Open $480.04, High $481.44, Low $468.70, Close $471.85, Volume 801.8K.
  • 2026-03-30: Open $475.28, High $476.75, Low $467.29, Close $467.83, Volume 890.9K.
  • 2026-03-31: Open $472.03, High $474.71, Low $461.88, Close $473.24, Volume 981.6K.
  • 2026-04-01: Open $473.10, High $477.89, Low $470.08, Close $474.75, Volume 699.5K.
  • 2026-04-02: Open $470.54, High $475.77, Low $459.22, Close $471.84, Volume 905K.
  • 2026-04-06: Open $471.00, High $483.99, Low $468.77, Close $483.92, Volume 766.6K.
  • 2026-04-07: Open $486.85, High $494.13, Low $482.68, Close $489.58, Volume 1.1M.
  • 2026-04-08: Open $497.99, High $506.31, Low $494.79, Close $505.12, Volume 981K.
  • 2026-04-09: Open $503.62, High $512.14, Low $501.49, Close $507.19, Volume 668.3K.
  • 2026-04-10: Open $505.60, High $508.60, Low $493.05, Close $495.47, Volume 733.8K.
  • 2026-04-13: Open $493.81, High $497.46, Low $487.14, Close $497.42, Volume 628.3K.
  • 2026-04-14: Open $495.22, High $505.54, Low $492.46, Close $498.66, Volume 752.6K.
  • 2026-04-15: Open $496.04, High $501.93, Low $485.27, Close $488.58, Volume 1M.
  • 2026-04-16: Open $487.91, High $494.77, Low $479.82, Close $482.97, Volume 821.5K.
  • 2026-04-17: Open $482.97, High $493.15, Low $480.54, Close $488.00, Volume 960.8K.
  • 2026-04-20: Open $488.47, High $490.15, Low $477.21, Close $478.13, Volume 734.4K.
  • 2026-04-21: Open $478.13, High $479.40, Low $465.31, Close $471.18, Volume 992.9K.
  • 2026-04-22: Open $469.21, High $476.97, Low $465.67, Close $471.34, Volume 973.2K.
  • 2026-04-23: Open $472.23, High $479.44, Low $470.69, Close $474.03, Volume 1.1M.
  • 2026-04-24: Open $430.00, High $451.57, Low $422.19, Close $432.46, Volume 3.3M.
  • 2026-04-27: Open $438.51, High $447.13, Low $434.11, Close $445.77, Volume 1.5M.
  • 2026-04-28: Open $450.00, High $452.39, Low $428.77, Close $431.92, Volume 1.6M.
  • 2026-04-29: Open $429.12, High $436.97, Low $429.12, Close $434.78, Volume 1.1M.
  • 2026-04-30: Open $435.79, High $439.13, Low $426.70, Close $434.45, Volume 1.5M.
  • 2026-05-01: Open $435.33, High $441.65, Low $431.67, Close $433.09, Volume 896.7K.
  • 2026-05-04: Open $431.00, High $432.81, Low $425.80, Close $427.18, Volume 1M.
  • 2026-05-05: Open $427.18, High $432.89, Low $427.00, Close $428.79, Volume 717K.
  • 2026-05-06: Open $428.01, High $436.43, Low $428.00, Close $429.45, Volume 1.1M.
  • 2026-05-07: Open $429.73, High $433.72, Low $428.01, Close $429.02, Volume 774.3K.
  • 2026-05-08: Open $433.45, High $438.00, Low $431.42, Close $435.19, Volume 1.6M.
  • 2026-05-11: Open $435.68, High $437.95, Low $420.76, Close $426.37, Volume 2.4M.
  • 2026-05-12: Open $428.47, High $433.92, Low $424.83, Close $429.69, Volume 1.3M.
  • 2026-05-13: Open $429.12, High $432.17, Low $422.98, Close $427.54, Volume 1.6M.
  • 2026-05-14: Open $428.99, High $434.30, Low $427.89, Close $432.70, Volume 933.4K.
  • 2026-05-15: Open $435.37, High $437.00, Low $422.54, Close $423.00, Volume 1.2M.
  • 2026-05-18: Open $424.82, High $430.88, Low $422.14, Close $422.79, Volume 1.4M.
  • 2026-05-19: Open $414.69, High $417.29, Low $398.95, Close $404.69, Volume 2.7M.
  • 2026-05-20: Open $404.05, High $404.74, Low $394.74, Close $396.67, Volume 2.2M.
  • 2026-05-21: Open $388.00, High $396.61, Low $386.01, Close $392.56, Volume 2.4M.
  • 2026-05-22: Open $394.00, High $397.55, Low $388.24, Close $394.07, Volume 1.1M.
  • 2026-05-26: Open $389.60, High $395.27, Low $388.01, Close $392.42, Volume 1.1M.
  • 2026-05-27: Open $395.48, High $401.66, Low $391.19, Close $392.15, Volume 975.7K.
  • 2026-05-28: Open $389.16, High $391.96, Low $381.41, Close $384.39, Volume 1.6M.
  • 2026-05-29: Open $382.63, High $387.85, Low $376.51, Close $378.54, Volume 2.4M.
  • 2026-06-01: Open $371.00, High $375.57, Low $367.43, Close $370.96, Volume 2.4M.
  • 2026-06-02: Open $371.43, High $376.00, Low $364.29, Close $367.35, Volume 2M.
  • 2026-06-03: Open $362.99, High $367.31, Low $358.93, Close $363.23, Volume 2.2M.
  • 2026-06-04: Open $365.30, High $369.25, Low $360.39, Close $361.83, Volume 1.9M.
  • 2026-06-05: Open $365.48, High $374.01, Low $363.33, Close $372.13, Volume 2.2M.
  • 2026-06-08: Open $369.05, High $373.45, Low $356.89, Close $361.32, Volume 1.6M.
  • 2026-06-09: Open $365.94, High $374.90, Low $365.68, Close $374.90, Volume 1.7M.
  • 2026-06-10: Open $377.57, High $380.71, Low $371.11, Close $373.34, Volume 1.9M.
  • 2026-06-11: Open $374.96, High $380.62, Low $373.80, Close $378.51, Volume 1.7M.
  • 2026-06-12: Open $380.60, High $389.96, Low $378.77, Close $387.18, Volume 1.8M.
  • 2026-06-15: Open $392.00, High $393.00, Low $385.13, Close $389.97, Volume 1.9M.
  • 2026-06-16: Open $390.71, High $399.38, Low $389.96, Close $396.93, Volume 1.5M.
  • 2026-06-17: Open $394.18, High $398.86, Low $383.30, Close $388.16, Volume 1.5M.
  • 2026-06-18: Open $389.85, High $391.85, Low $374.31, Close $375.17, Volume 2.7M.
  • 2026-06-22: Open $373.42, High $376.99, Low $369.41, Close $376.99, Volume 1.6M.
  • 2026-06-23: Open $384.16, High $389.84, Low $381.02, Close $386.92, Volume 1.1M.
  • 2026-06-24: Open $386.52, High $393.00, Low $384.55, Close $387.76, Volume 1.2M.
  • 2026-06-25: Open $384.75, High $391.00, Low $384.65, Close $386.94, Volume 1.1M.
  • 2026-06-26: Open $388.84, High $394.13, Low $387.23, Close $391.68, Volume 2.2M.
  • 2026-06-29: Open $395.00, High $395.03, Low $389.57, Close $392.33, Volume 1.2M.
  • 2026-06-30: Open $392.40, High $393.20, Low $384.00, Close $389.89, Volume 1.2M.
  • 2026-07-01: Open $389.77, High $394.15, Low $388.01, Close $393.24, Volume 1.2M.
  • 2026-07-02: Open $397.00, High $416.54, Low $395.10, Close $410.50, Volume 1.6M.
  • 2026-07-06: Open $414.13, High $418.30, Low $410.23, Close $417.07, Volume 1.3M.
  • 2026-07-07: Open $421.50, High $429.54, Low $419.43, Close $423.11, Volume 1.5M.
  • 2026-07-08: Open $418.88, High $418.88, Low $406.84, Close $410.61, Volume 1.7M.
  • 2026-07-09: Open $408.62, High $412.46, Low $402.01, Close $409.01, Volume 1M.
  • 2026-07-10: Open $411.38, High $414.18, Low $400.19, Close $406.59, Volume 1.7M.
  • 2026-07-13: Open $404.00, High $410.83, Low $389.96, Close $390.74, Volume 2.3M.
  • 2026-07-14: Open $354.35, High $372.93, Low $353.99, Close $363.60, Volume 4.2M.
  • 2026-07-15: Open $363.00, High $380.63, Low $363.00, Close $378.85, Volume 2.2M.
  • 2026-07-16: Open $379.00, High $391.45, Low $377.00, Close $385.74, Volume 1.9M.
  • 2026-07-17: Open $384.68, High $386.27, Low $371.12, Close $371.18, Volume 1.5M.
  • 2026-07-20: Open $373.44, High $376.78, Low $368.00, Close $370.42, Volume 1.5M.
  • 2026-07-21: Open $368.90, High $374.18, Low $366.51, Close $373.09, Volume 1.4M.
  • 2026-07-22: Open $373.26, High $377.00, Low $371.35, Close $371.87, Volume 842.3K.
  • 2026-07-23: Open $370.09, High $378.26, Low $370.00, Close $376.50, Volume 1.5M.
  • 2026-07-24: Open $381.53, High $399.00, Low $376.48, Close $382.19, Volume 2.7M.
  • 2026-07-27: Open $383.63, High $392.66, Low $383.63, Close $389.62, Volume 2M.
  • 2026-07-28: Open $396.22, High $419.22, Low $392.14, Close $418.19, Volume 2.9M.
  • 2026-07-29: Open $418.11, High $421.31, Low $405.76, Close $408.18, Volume 1.8M.
  • 2026-07-30: Open $402.65, High $406.76, Low $394.74, Close $395.79, Volume 1.2M.
  • 2026-07-31: Open $395.50, High $404.52, Low $391.38, Close $402.59, Volume 1.3M.
  • 2026-08-03: Open $404.71, High $415.62, Low $402.28, Close $406.61, Volume 1.2M.
  • 2026-08-04: Open $401.95, High $403.92, Low $395.56, Close $400.73, Volume 1.3M.
  • 2026-08-05: Open $401.38, High $411.45, Low $399.75, Close $409.64, Volume 1.1M.
  • 2026-08-06: Open $412.00, High $415.73, Low $405.33, Close $408.89, Volume 986.7K.
  • 2026-08-07: Open $404.30, High $414.47, Low $401.57, Close $413.36, Volume 1.1M.
  • 2026-08-10: Open $410.03, High $416.43, Low $407.85, Close $414.03, Volume 1M.
  • 2026-08-11: Open $412.37, High $419.33, Low $409.75, Close $411.44, Volume 1.1M.
  • 2026-08-12: Open $408.00, High $417.13, Low $406.66, Close $414.59, Volume 1.2M.
  • 2026-08-13: Open $414.59, High $415.85, Low $405.27, Close $411.74, Volume 1.1M.
  • 2026-08-14: Open $410.46, High $412.69, Low $403.78, Close $404.68, Volume 936.7K.
  • 2026-08-17: Open $401.00, High $407.32, Low $400.00, Close $404.98, Volume 1M.
  • 2026-08-18: Open $409.05, High $417.99, Low $406.15, Close $411.73, Volume 1.5M.
  • 2026-08-19: Open $411.08, High $422.00, Low $406.81, Close $407.05, Volume 1.4M.
  • 2026-08-20: Open $403.35, High $411.14, Low $403.35, Close $406.27, Volume 1.1M.
  • 2026-08-21: Open $409.56, High $431.40, Low $408.94, Close $429.19, Volume 2.1M.
  • 2026-08-24: Open $433.25, High $436.50, Low $427.23, Close $429.24, Volume 1.3M.
  • 2026-08-25: Open $426.97, High $430.60, Low $425.89, Close $428.76, Volume 790.2K.
  • 2026-08-26: Open $427.50, High $433.50, Low $424.50, Close $427.16, Volume 1.3M.
  • 2026-08-27: Open $424.61, High $426.57, Low $417.92, Close $419.34, Volume 974.5K.
  • 2026-08-28: Open $423.76, High $426.37, Low $416.52, Close $417.82, Volume 1M.
  • 2026-08-31: Open $415.40, High $419.81, Low $414.12, Close $414.45, Volume 1.3M.
  • 2026-09-01: Open $418.43, High $423.42, Low $412.29, Close $413.58, Volume 1.3M.
  • 2026-09-02: Open $412.46, High $414.50, Low $396.77, Close $402.06, Volume 1.5M.
  • 2026-09-03: Open $406.80, High $413.13, Low $401.41, Close $409.20, Volume 1.4M.
  • 2026-09-04: Open $404.30, High $419.57, Low $401.00, Close $405.00, Volume 971.3K.
  • 2026-09-08: Open $401.55, High $411.75, Low $397.60, Close $402.02, Volume 1.8M.
  • 2026-09-09: Open $398.47, High $426.83, Low $396.00, Close $421.83, Volume 2.1M.
  • 2026-09-10: Open $422.61, High $426.81, Low $415.04, Close $421.21, Volume 1.4M.
  • 2026-09-11: Open $423.79, High $429.42, Low $420.79, Close $426.94, Volume 1.3M.
  • 2026-09-14: Open $429.96, High $433.80, Low $420.00, Close $425.49, Volume 1.3M.
  • 2026-09-15: Open $419.00, High $426.21, Low $409.73, Close $423.82, Volume 1.2M.
  • 4 · Insider transaction filing. Filed 2026-08-28. Accession 0001193125-26-374693.View filing
  • 4 · Insider transaction filing. Filed 2026-05-11. Accession 0001193125-26-217167.View filing
  • 4 · Insider transaction filing. Filed 2026-04-30. Accession 0001140361-26-018352.View filing

SEC activity

Recent SEC filings

Data coverage

  • PricePrice updated
  • EstimatesEstimates available from 2 sources
  • SECSEC filings available