Skip to main content

Hca Holdings Inc (NY: HCA )

331.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 301.93 302.85 299.82 301.48 1,291,263 +3.02(+1.01%)
Jun 29, 2023 297.03 300.93 296.18 298.46 960,673 +0.91(+0.31%)
Jun 28, 2023 295.43 297.80 293.88 297.54 1,234,335 +1.91(+0.65%)
Jun 27, 2023 292.06 296.51 292.06 295.63 1,172,093 +2.71(+0.93%)
Jun 26, 2023 293.93 294.86 291.71 292.92 934,624 -0.53(-0.18%)
Jun 23, 2023 290.84 295.02 289.68 293.45 2,033,369 +0.99(+0.34%)
Jun 22, 2023 284.60 292.53 283.60 292.46 1,211,447 +7.37(+2.59%)
Jun 21, 2023 282.48 287.29 279.90 285.08 1,334,423 +1.67(+0.59%)
Jun 20, 2023 287.45 288.73 283.16 283.42 1,006,088 -4.75(-1.65%)
Jun 16, 2023 285.70 289.78 285.70 288.17 2,987,525 +4.16(+1.47%)
Jun 15, 2023 281.07 285.48 280.46 284.00 1,260,011 +2.28(+0.81%)
Jun 14, 2023 292.30 294.31 280.95 281.73 2,215,204 +4.31(+1.55%)
Jun 13, 2023 275.14 278.55 274.71 277.42 1,106,070 +3.58(+1.31%)
Jun 12, 2023 269.93 274.00 269.35 273.84 1,176,249 +4.41(+1.64%)
Jun 09, 2023 270.50 272.61 269.26 269.43 736,364 -1.69(-0.62%)
Jun 08, 2023 271.75 272.80 269.34 271.11 852,704 -0.04(-0.01%)
Jun 07, 2023 269.44 273.01 265.45 271.15 1,218,590 +2.32(+0.86%)
Jun 06, 2023 270.16 270.86 264.37 268.83 1,175,165 -1.03(-0.38%)
Jun 05, 2023 271.03 272.84 269.79 269.86 1,035,288 -2.01(-0.74%)
Jun 02, 2023 267.15 273.34 267.12 271.87 1,046,579 +6.34(+2.39%)
Jun 01, 2023 262.02 266.17 261.40 265.54 903,004 +3.65(+1.39%)
May 31, 2023 259.82 262.15 256.93 261.89 1,934,899 +0.01(+0.00%)
May 30, 2023 261.25 266.52 260.32 261.88 1,112,035 -0.23(-0.09%)
May 26, 2023 261.86 265.10 261.48 262.11 983,823 +0.32(+0.12%)
May 25, 2023 262.63 264.25 260.27 261.79 876,281 -0.80(-0.31%)
May 24, 2023 263.12 264.13 259.81 262.60 1,066,685 -2.83(-1.07%)
May 23, 2023 272.01 272.01 264.70 265.43 1,178,729 -9.20(-3.35%)
May 22, 2023 280.42 282.30 274.46 274.63 1,247,159 -5.38(-1.92%)
May 19, 2023 279.02 283.27 277.86 280.01 1,525,227 +3.04(+1.10%)
May 18, 2023 275.86 280.04 275.30 276.97 1,503,624 +3.91(+1.43%)
May 17, 2023 274.91 275.06 270.63 273.06 957,620 -0.11(-0.04%)
May 16, 2023 275.14 277.75 273.11 273.17 896,686 -1.93(-0.70%)
May 15, 2023 273.54 275.85 272.83 275.11 776,511 +1.63(+0.60%)
May 12, 2023 276.37 277.83 272.37 273.47 1,182,098 -2.21(-0.80%)
May 11, 2023 275.52 277.34 273.48 275.68 1,430,550 -0.44(-0.16%)
May 10, 2023 273.70 277.81 273.01 276.12 1,038,907 +4.45(+1.64%)
May 09, 2023 274.39 274.72 270.63 271.67 1,078,729 -3.70(-1.34%)
May 08, 2023 274.61 276.94 273.88 275.36 942,775 -0.28(-0.10%)
May 05, 2023 276.93 279.19 273.22 275.64 1,258,814 +0.43(+0.15%)
May 04, 2023 276.21 277.91 272.86 275.21 1,473,148 -0.58(-0.21%)
May 03, 2023 278.74 279.87 275.24 275.79 946,338 -2.31(-0.83%)
May 02, 2023 280.23 281.38 275.54 278.10 1,027,825 -3.44(-1.22%)
May 01, 2023 285.40 287.18 280.96 281.54 988,972 -3.29(-1.16%)
Apr 28, 2023 279.55 284.96 279.55 284.83 1,217,014 +4.85(+1.73%)
Apr 27, 2023 276.39 281.37 276.39 279.98 1,265,558 +4.33(+1.57%)
Apr 26, 2023 279.74 279.74 273.89 275.65 1,655,748 -3.89(-1.39%)
Apr 25, 2023 283.73 286.48 278.87 279.54 2,090,722 -4.22(-1.49%)
Apr 24, 2023 281.39 286.83 280.67 283.76 1,909,388 +5.00(+1.79%)
Apr 21, 2023 285.11 291.46 277.18 278.76 4,118,829 +10.34(+3.85%)
Apr 20, 2023 268.85 271.10 266.38 268.42 2,246,857 -2.19(-0.81%)
Apr 19, 2023 268.30 270.89 266.85 270.62 2,123,652 +1.53(+0.57%)
Apr 18, 2023 270.42 272.04 268.35 269.09 1,189,342 +0.35(+0.13%)
Apr 17, 2023 270.62 270.96 266.83 268.74 1,016,150 -2.23(-0.82%)
Apr 14, 2023 270.25 273.24 269.44 270.97 1,093,570 -0.06(-0.02%)
Apr 13, 2023 272.62 273.03 268.90 271.03 1,626,771 +1.02(+0.38%)
Apr 12, 2023 269.46 273.08 266.80 270.01 1,210,811 +0.78(+0.29%)
Apr 11, 2023 270.56 271.69 268.72 269.23 1,767,514 +0.59(+0.22%)
Apr 10, 2023 266.92 269.70 266.17 268.63 1,016,921 +0.40(+0.15%)
Apr 06, 2023 268.94 270.19 267.14 268.24 920,085 -0.71(-0.27%)
Apr 05, 2023 264.38 269.39 263.69 268.95 1,109,160 +4.05(+1.53%)
Apr 04, 2023 262.64 264.94 261.57 264.90 1,112,933 +3.04(+1.16%)
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.