BMV · HCA · stock
HCA Healthcare, Inc. (HCA) stock price history
Every BMV trading session of HCA Healthcare, Inc. from Jun 6, 2018 to Sep 25, 2026: 2,090 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HCA adjusted close, 2018 to 2026
- MX$9,485
- All time high, 2026
- MX$9,485
- 52 week high, MX$6,249 low
- 2,090
- Daily sessions since 2018
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HCA key facts
- HCA Healthcare, Inc. (HCA) closed at MX$7,461 on Sep 25, 2026 on BMV.
- HCA's all time high close is MX$9,485, set on Mar 17, 2026; its all time low close is MX$1,980 on Mar 23, 2020.
- HCA's 52 week range is MX$6,249 to MX$9,485.
- HCA returned +2.2% over the year to Sep 25, 2026 and +43.8% over five years.
- Since Jun 6, 2018 HCA returned +253%, +16.4% a year compounded.
- HCA's deepest drawdown was -34.1% from Mar 18, 2026 to Jun 4, 2026.
- DataCedar holds 2,090 daily sessions of HCA history from Jun 6, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HCA price chart, 2018 to 2026
HCA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | +8.9% |
| 6 months | -16.8% |
| Year to date | -12.3% |
| 1 year | +2.2% |
| 3 years | +54.3% |
| 5 years | +43.8% |
| 10 years | n/a |
| Since Jun 6, 2018 | +252.8% |
| Compound annual growth, 8.3 years | +16.4% |
HCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$9,485 on Mar 17, 2026
- All time low close
- MX$1,980 on Mar 23, 2020
- 52 week high
- MX$9,485 on Mar 17, 2026
- 52 week low
- MX$6,249 on Jun 4, 2026
- Deepest drawdown
- -34.1% from Mar 18, 2026 to Jun 4, 2026, not yet recovered
- Best single session
- +24.4% on Apr 13, 2020
- Worst single session
- -19.3% on Mar 19, 2020
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2018
- 3.5×
- Best calendar year
- 2021, +65%
- Worst calendar year
- 2022, -12%
HCA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 6, 2018; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$8,512 | MX$9,485 | MX$6,249 | MX$7,461 | -12.3% | 11.1K | 184 |
| 2025 | MX$6,167 | MX$9,451 | MX$6,167 | MX$8,512 | +38.0% | 21K | 251 |
| 2024 | MX$4,642 | MX$7,678 | MX$4,642 | MX$6,167 | +32.9% | 25.1K | 251 |
| 2023 | MX$4,638 | MX$5,097 | MX$4,028 | MX$4,642 | +0.1% | 15.8K | 251 |
| 2022 | MX$5,296 | MX$5,296 | MX$3,773 | MX$4,638 | -12.4% | 15.5K | 252 |
| 2021 | MX$3,205 | MX$5,319 | MX$3,205 | MX$5,296 | +65.3% | 20.8K | 253 |
| 2020 | MX$2,719 | MX$3,205 | MX$1,891 | MX$3,205 | +17.9% | 87.2K | 252 |
| 2019 | MX$2,412 | MX$2,774 | MX$2,407 | MX$2,719 | +12.7% | 22.7K | 251 |
| 2018 | MX$2,115 | MX$2,938 | MX$2,115 | MX$2,412 | n/a | 29.7K | 145 |
HCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$7,461 | +2.3% |
| August 2026 | MX$7,295 | +3.1% |
| July 2026 | MX$7,074 | +3.2% |
| June 2026 | MX$6,854 | +2.9% |
| May 2026 | MX$6,661 | -18.3% |
| April 2026 | MX$8,158 | -9.0% |
| March 2026 | MX$8,964 | -0.8% |
| February 2026 | MX$9,034 | +10.8% |
| January 2026 | MX$8,157 | -4.2% |
| December 2025 | MX$8,512 | -9.9% |
| November 2025 | MX$9,451 | +10.0% |
| October 2025 | MX$8,594 | +10.3% |
About the HCA data
Daily bars. 2,090 sessions from Jun 6, 2018 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
HCA share price history
