Skip to main content

Hca Holdings Inc (NY: HCA )

333.45 +1.76 (+0.53%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 250.86 252.24 248.27 252.24 1,938,297 +1.75(+0.70%)
Jan 30, 2023 253.68 254.54 248.26 250.49 1,503,466 -1.45(-0.58%)
Jan 27, 2023 245.90 256.98 241.71 251.94 1,940,137 -0.08(-0.03%)
Jan 26, 2023 252.13 252.76 246.70 252.02 1,819,710 +1.20(+0.48%)
Jan 25, 2023 248.91 250.84 246.76 250.82 1,714,677 +0.95(+0.38%)
Jan 24, 2023 260.96 262.40 249.29 249.87 2,248,153 -11.01(-4.22%)
Jan 23, 2023 259.20 266.10 259.20 260.88 1,909,304 +2.38(+0.92%)
Jan 20, 2023 254.49 258.69 251.02 258.50 1,255,137 +4.37(+1.72%)
Jan 19, 2023 253.00 257.23 249.91 254.13 1,733,331 +0.22(+0.09%)
Jan 18, 2023 255.81 259.78 253.57 253.91 1,833,182 -1.54(-0.60%)
Jan 17, 2023 256.00 258.07 254.54 255.45 1,908,253 -0.54(-0.21%)
Jan 13, 2023 251.53 256.87 250.75 256.00 1,050,954 +3.68(+1.46%)
Jan 12, 2023 251.18 254.57 249.16 252.32 1,404,524 +2.80(+1.12%)
Jan 11, 2023 248.45 250.31 244.26 249.52 1,183,973 +1.90(+0.77%)
Jan 10, 2023 246.31 247.69 245.09 247.62 679,015 +0.60(+0.24%)
Jan 09, 2023 251.27 252.60 246.66 247.02 1,561,674 -4.68(-1.86%)
Jan 06, 2023 250.64 252.94 246.74 251.69 1,177,063 +4.17(+1.69%)
Jan 05, 2023 245.02 248.41 243.74 247.52 1,369,006 +1.40(+0.57%)
Jan 04, 2023 241.81 246.22 241.21 246.12 1,199,729 +5.61(+2.33%)
Jan 03, 2023 238.99 243.21 236.78 240.51 1,070,212 +3.21(+1.35%)
Dec 30, 2022 236.16 237.87 235.31 237.30 718,519 -0.42(-0.17%)
Dec 29, 2022 235.61 239.25 234.08 237.71 573,922 +3.94(+1.68%)
Dec 28, 2022 238.06 238.82 233.65 233.78 610,180 -3.59(-1.51%)
Dec 27, 2022 238.18 239.34 236.29 237.37 538,032 -0.70(-0.29%)
Dec 23, 2022 237.67 239.02 236.46 238.07 598,868 -0.41(-0.17%)
Dec 22, 2022 237.69 238.80 234.06 238.47 972,412 -1.73(-0.72%)
Dec 21, 2022 237.73 241.19 237.51 240.20 794,988 +4.49(+1.90%)
Dec 20, 2022 235.49 240.56 234.49 235.71 1,105,797 -0.31(-0.13%)
Dec 19, 2022 235.76 239.26 234.08 236.02 881,680 -0.38(-0.16%)
Dec 16, 2022 233.19 237.31 231.43 236.40 2,231,464 -0.64(-0.27%)
Dec 15, 2022 238.96 238.99 236.27 237.04 1,294,714 -4.94(-2.04%)
Dec 14, 2022 241.07 244.54 238.87 241.98 1,173,867 +1.58(+0.66%)
Dec 13, 2022 246.24 246.24 237.85 240.40 1,202,655 +0.92(+0.38%)
Dec 12, 2022 235.47 240.00 234.41 239.48 1,178,041 +5.07(+2.16%)
Dec 09, 2022 237.74 237.89 233.63 234.41 835,024 -3.89(-1.63%)
Dec 08, 2022 234.82 239.03 234.82 238.30 1,204,067 +3.37(+1.44%)
Dec 07, 2022 233.63 237.68 233.13 234.92 987,890 +1.47(+0.63%)
Dec 06, 2022 231.12 235.67 230.65 233.45 1,277,913 +1.25(+0.54%)
Dec 05, 2022 232.38 234.11 230.87 232.20 751,714 -3.63(-1.54%)
Dec 02, 2022 231.65 236.80 231.19 235.83 814,469 +0.55(+0.24%)
Dec 01, 2022 239.57 240.22 235.13 235.28 1,221,928 -1.73(-0.73%)
Nov 30, 2022 232.73 237.61 230.85 237.00 2,456,575 +4.35(+1.87%)
Nov 29, 2022 230.78 235.11 229.75 232.65 785,294 +1.44(+0.62%)
Nov 28, 2022 234.91 235.40 229.70 231.21 1,087,182 -4.95(-2.10%)
Nov 25, 2022 235.77 238.00 234.23 236.17 390,359 +2.06(+0.88%)
Nov 23, 2022 232.22 235.05 231.09 234.10 986,740 +2.51(+1.08%)
Nov 22, 2022 228.38 232.56 227.74 231.60 1,564,137 +5.67(+2.51%)
Nov 21, 2022 225.39 228.64 224.54 225.93 1,453,030 -1.07(-0.47%)
Nov 18, 2022 227.74 230.04 225.51 227.00 1,100,562 +2.74(+1.22%)
Nov 17, 2022 224.30 225.72 221.83 224.26 1,288,397 -3.65(-1.60%)
Nov 16, 2022 224.70 230.22 223.49 227.91 2,041,619 +1.92(+0.85%)
Nov 15, 2022 221.84 225.98 221.00 225.98 1,586,707 +6.34(+2.89%)
Nov 14, 2022 221.67 223.75 219.64 219.64 1,240,843 -1.44(-0.65%)
Nov 11, 2022 219.49 221.72 216.80 221.08 1,351,764 +1.56(+0.71%)
Nov 10, 2022 213.58 219.86 212.61 219.52 1,365,152 +13.31(+6.45%)
Nov 09, 2022 207.20 210.82 204.76 206.21 1,237,528 -2.62(-1.26%)
Nov 08, 2022 210.94 212.30 206.78 208.84 1,253,086 -2.54(-1.20%)
Nov 07, 2022 209.93 212.83 208.13 211.37 1,271,628 +2.30(+1.10%)
Nov 04, 2022 211.38 212.11 204.47 209.07 1,670,360 -0.83(-0.39%)
Nov 03, 2022 208.89 211.13 205.51 209.90 1,506,120 -1.06(-0.50%)
Nov 02, 2022 216.29 210.82 210.96 1,314,226 -7.21(-3.31%)
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.