Skip to main content

Hca Holdings Inc (NY: HCA )

324.87 +2.71 (+0.84%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 324.21 325.97 321.64 322.16 1,239,847 +0.43(+0.13%)
Jul 18, 2024 322.53 327.64 319.23 321.73 1,544,998 -1.25(-0.39%)
Jul 17, 2024 317.90 330.84 317.43 322.98 1,976,733 +4.07(+1.28%)
Jul 16, 2024 318.81 322.03 314.29 318.91 1,853,116 +1.93(+0.61%)
Jul 15, 2024 314.80 322.37 313.82 316.98 1,693,552 -7.34(-2.26%)
Jul 12, 2024 318.79 326.04 317.19 324.32 1,237,281 +6.81(+2.14%)
Jul 11, 2024 316.12 320.00 312.67 317.51 1,674,687 +2.16(+0.68%)
Jul 10, 2024 319.37 319.37 312.64 315.35 1,433,185 -1.56(-0.49%)
Jul 09, 2024 316.76 320.17 314.66 316.91 1,202,959 +0.70(+0.22%)
Jul 08, 2024 321.07 321.29 313.24 316.21 1,378,093 -4.09(-1.28%)
Jul 05, 2024 325.47 326.01 316.42 320.30 942,727 -6.25(-1.91%)
Jul 03, 2024 318.70 326.55 317.07 326.55 945,052 +6.85(+2.14%)
Jul 02, 2024 317.47 321.17 314.45 319.70 1,588,902 +4.58(+1.45%)
Jul 01, 2024 321.13 324.93 313.38 315.12 2,399,986 -6.16(-1.92%)
Jun 28, 2024 341.61 344.20 319.34 321.28 4,016,853 -22.01(-6.41%)
Jun 27, 2024 339.73 343.73 337.02 343.29 913,990 +2.81(+0.83%)
Jun 26, 2024 339.58 341.01 337.49 340.48 837,495 +0.03(+0.01%)
Jun 25, 2024 342.00 342.26 337.24 340.45 788,285 -0.92(-0.27%)
Jun 24, 2024 340.86 342.72 338.68 341.37 845,503 +2.45(+0.72%)
Jun 21, 2024 339.62 340.97 337.29 338.92 2,066,006 +0.55(+0.16%)
Jun 20, 2024 338.58 340.13 335.37 338.37 1,007,911 -2.27(-0.67%)
Jun 18, 2024 335.16 341.63 334.67 340.64 737,591 +5.17(+1.54%)
Jun 17, 2024 335.85 337.78 332.19 335.47 931,099 -2.00(-0.59%)
Jun 14, 2024 337.68 338.41 332.56 337.47 747,441 -2.77(-0.81%)
Jun 13, 2024 339.77 340.44 335.40 340.24 655,484 +0.09(+0.03%)
Jun 12, 2024 339.93 342.87 338.08 340.15 796,254 +4.49(+1.34%)
Jun 11, 2024 339.24 339.73 334.42 335.66 784,881 -4.94(-1.45%)
Jun 10, 2024 334.70 341.62 333.02 340.60 1,178,796 +3.81(+1.13%)
Jun 07, 2024 334.50 337.55 332.14 336.79 910,044 +0.62(+0.18%)
Jun 06, 2024 335.49 338.33 333.30 336.17 929,518 -0.09(-0.03%)
Jun 05, 2024 334.08 336.97 331.02 336.26 648,640 +4.90(+1.48%)
Jun 04, 2024 330.83 333.04 327.49 331.36 730,374 -0.70(-0.21%)
Jun 03, 2024 336.61 339.34 326.91 332.06 1,111,194 -7.04(-2.07%)
May 31, 2024 334.44 339.31 331.26 339.09 2,054,287 +4.64(+1.39%)
May 30, 2024 327.17 336.28 326.21 334.45 1,588,575 +9.95(+3.07%)
May 29, 2024 315.89 331.37 314.59 324.50 1,790,036 +6.46(+2.03%)
May 28, 2024 317.51 318.16 315.07 318.04 854,105 -0.04(-0.01%)
May 24, 2024 316.98 318.92 315.98 318.08 815,881 +3.37(+1.07%)
May 23, 2024 318.18 318.98 312.53 314.71 902,440 -3.08(-0.97%)
May 22, 2024 319.43 321.89 316.95 317.79 679,643 -2.70(-0.84%)
May 21, 2024 324.43 324.44 317.36 320.50 840,243 -3.92(-1.21%)
May 20, 2024 323.39 324.68 320.86 324.42 727,346 +2.19(+0.68%)
May 17, 2024 322.97 323.55 319.37 322.24 740,617 +0.15(+0.05%)
May 16, 2024 324.66 327.31 322.05 322.08 695,794 -4.24(-1.30%)
May 15, 2024 321.21 326.64 321.21 326.33 779,724 +6.45(+2.02%)
May 14, 2024 317.43 321.56 315.83 319.88 978,173 +3.31(+1.05%)
May 13, 2024 324.58 326.02 315.33 316.57 1,319,095 -9.45(-2.90%)
May 10, 2024 322.26 327.14 321.58 326.02 1,032,863 +4.75(+1.48%)
May 09, 2024 309.05 321.53 309.03 321.27 1,150,051 +12.45(+4.03%)
May 08, 2024 313.60 313.60 306.69 308.82 1,028,957 -5.02(-1.60%)
May 07, 2024 311.52 314.02 309.21 313.84 1,180,790 +4.38(+1.42%)
May 06, 2024 308.67 310.39 307.23 309.46 752,652 +2.30(+0.75%)
May 03, 2024 311.40 313.96 306.70 307.16 1,046,962 -1.08(-0.35%)
May 02, 2024 311.40 311.40 306.49 308.24 870,415 -0.60(-0.19%)
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.