Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

354.16 -1.87 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 258.88 261.20 256.00 260.95 1,941,899 +0.01(+0.00%)
May 30, 2023 260.31 265.56 259.39 260.94 1,116,059 -0.23(-0.09%)
May 26, 2023 260.92 264.15 260.53 261.17 987,383 +0.32(+0.12%)
May 25, 2023 261.69 263.30 259.33 260.85 879,452 -0.80(-0.31%)
May 24, 2023 262.17 263.18 258.87 261.65 1,070,544 -2.82(-1.07%)
May 23, 2023 271.03 271.03 263.74 264.47 1,182,994 -9.17(-3.35%)
May 22, 2023 279.41 281.29 273.47 273.64 1,251,671 -5.36(-1.92%)
May 19, 2023 278.01 282.25 276.86 279.00 1,530,746 +3.03(+1.10%)
May 18, 2023 274.86 279.03 274.31 275.97 1,509,065 +3.89(+1.43%)
May 17, 2023 273.92 274.06 269.66 272.08 961,085 -0.11(-0.04%)
May 16, 2023 274.15 276.75 272.13 272.19 899,930 -1.93(-0.70%)
May 15, 2023 272.55 274.86 271.84 274.11 779,321 +1.63(+0.60%)
May 12, 2023 275.38 276.83 271.39 272.48 1,186,375 -2.20(-0.80%)
May 11, 2023 274.53 276.34 272.50 274.69 1,435,726 -0.43(-0.16%)
May 10, 2023 272.71 276.81 272.03 275.12 1,042,666 +4.44(+1.64%)
May 09, 2023 273.40 273.73 269.66 270.69 1,082,632 -3.69(-1.34%)
May 08, 2023 273.62 275.94 272.89 274.37 946,186 -0.28(-0.10%)
May 05, 2023 275.93 278.19 272.24 274.65 1,263,369 +0.43(+0.15%)
May 04, 2023 275.21 276.90 271.87 274.22 1,478,478 -0.57(-0.21%)
May 03, 2023 277.74 278.86 274.25 274.80 949,762 -2.30(-0.83%)
May 02, 2023 279.22 280.37 274.55 277.10 1,031,544 -3.43(-1.22%)
May 01, 2023 284.38 286.14 279.95 280.52 992,550 -3.28(-1.16%)
Apr 28, 2023 278.54 283.93 278.54 283.80 1,221,417 +4.83(+1.73%)
Apr 27, 2023 275.40 280.36 275.40 278.97 1,270,137 +4.32(+1.57%)
Apr 26, 2023 278.73 278.73 272.90 274.66 1,661,739 -3.87(-1.39%)
Apr 25, 2023 282.71 285.44 277.87 278.53 2,098,287 -4.21(-1.49%)
Apr 24, 2023 280.38 285.80 279.65 282.74 1,916,296 +4.98(+1.79%)
Apr 21, 2023 284.08 290.41 276.18 277.76 4,133,732 +10.30(+3.85%)
Apr 20, 2023 267.88 270.12 265.42 267.46 2,254,986 -2.18(-0.81%)
Apr 19, 2023 267.33 269.92 265.89 269.64 2,131,335 +1.52(+0.57%)
Apr 18, 2023 269.44 271.06 267.38 268.12 1,193,645 +0.34(+0.13%)
Apr 17, 2023 269.65 269.99 265.87 267.77 1,019,827 -2.22(-0.82%)
Apr 14, 2023 269.27 272.26 268.47 270.00 1,097,527 -0.06(-0.02%)
Apr 13, 2023 271.63 272.04 267.93 270.05 1,632,657 +1.02(+0.38%)
Apr 12, 2023 268.49 272.10 265.84 269.04 1,215,192 +0.78(+0.29%)
Apr 11, 2023 269.59 270.72 267.75 268.26 1,773,909 +0.59(+0.22%)
Apr 10, 2023 265.95 268.73 265.21 267.66 1,020,600 +0.39(+0.15%)
Apr 06, 2023 267.97 269.21 266.18 267.27 923,414 -0.71(-0.27%)
Apr 05, 2023 263.43 268.42 262.74 267.98 1,113,174 +4.03(+1.53%)
Apr 04, 2023 261.70 263.98 260.63 263.95 1,116,960 +3.03(+1.16%)
Apr 03, 2023 259.71 261.59 258.18 260.92 833,203 +0.47(+0.18%)
Mar 31, 2023 257.54 260.44 256.88 260.44 1,239,130 +4.19(+1.63%)
Mar 30, 2023 256.80 258.75 256.01 256.26 924,378 +2.05(+0.81%)
Mar 29, 2023 253.78 255.00 251.63 254.20 1,188,630 +2.84(+1.13%)
Mar 28, 2023 250.05 252.59 250.05 251.36 616,527 +0.07(+0.03%)
Mar 27, 2023 254.51 255.63 250.66 251.29 993,407 +0.19(+0.07%)
Mar 24, 2023 248.44 251.15 246.89 251.10 1,034,101 +1.43(+0.57%)
Mar 23, 2023 250.78 253.72 247.37 249.67 991,397 -1.59(-0.63%)
Mar 22, 2023 256.20 258.51 251.03 251.26 853,215 -4.26(-1.67%)
Mar 21, 2023 255.29 255.98 252.86 255.51 882,413 +2.22(+0.88%)
Mar 20, 2023 248.74 255.47 248.25 253.29 1,476,052 +5.71(+2.31%)
Mar 17, 2023 250.78 251.53 247.44 247.58 1,137,180 -3.68(-1.46%)
Mar 16, 2023 241.70 252.19 241.70 251.26 1,225,055 +7.42(+3.04%)
Mar 15, 2023 241.67 243.98 240.66 243.84 1,358,241 -3.17(-1.28%)
Mar 14, 2023 246.93 249.51 244.48 247.01 1,244,339 +3.57(+1.47%)
Mar 13, 2023 240.00 246.29 237.79 243.45 1,074,676 +0.46(+0.19%)
Mar 10, 2023 248.15 250.62 241.61 242.98 1,218,103 -5.45(-2.19%)
Mar 09, 2023 249.41 253.52 247.38 248.43 2,559,569 +0.69(+0.28%)
Mar 08, 2023 241.39 249.26 241.39 247.74 1,983,761 +6.01(+2.49%)
Mar 07, 2023 248.65 248.85 241.16 241.73 1,021,479 -6.31(-2.54%)
Mar 06, 2023 245.84 248.71 244.31 248.04 1,010,790 +1.71(+0.70%)
Mar 03, 2023 241.59 246.88 241.27 246.32 1,203,630 +6.15(+2.56%)
Mar 02, 2023 238.63 240.47 237.78 240.17 1,050,458 -0.54(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.