HCA Healthcare, Inc. Common Stock (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	336.07	338.95	318.62	323.55	2,126,220	-12.61(-3.75%)
Mar 10, 2025	330.18	346.62	329.56	336.16	2,674,912	+6.01(+1.82%)
Mar 07, 2025	320.86	332.51	319.17	330.15	1,868,958	+8.40(+2.61%)
Mar 06, 2025	319.62	322.68	317.38	321.75	1,545,430	+2.12(+0.66%)
Mar 05, 2025	311.00	321.04	311.00	319.63	1,324,282	+7.58(+2.43%)
Mar 04, 2025	311.53	315.05	310.36	312.05	1,321,080	+0.77(+0.25%)
Mar 03, 2025	308.68	312.34	307.40	311.28	1,413,616	+4.98(+1.63%)
Feb 28, 2025	304.00	309.07	295.00	306.30	3,469,133	-14.64(-4.56%)
Feb 27, 2025	321.68	329.01	319.87	320.94	1,788,591	+1.03(+0.32%)
Feb 26, 2025	333.07	334.19	315.55	319.91	2,109,565	-13.16(-3.95%)
Feb 25, 2025	320.98	333.34	320.17	333.07	2,908,632	+13.50(+4.22%)
Feb 24, 2025	318.95	321.00	316.51	319.57	1,488,453	+3.15(+1.00%)
Feb 21, 2025	319.04	322.62	315.12	316.42	1,638,587	-5.08(-1.58%)
Feb 20, 2025	320.10	325.33	319.71	321.50	1,545,471	+0.94(+0.29%)
Feb 19, 2025	315.98	323.75	315.55	320.56	1,738,354	+3.85(+1.22%)
Feb 18, 2025	318.08	320.34	314.29	316.71	1,084,746	+0.50(+0.16%)
Feb 14, 2025	322.00	325.81	315.94	316.21	1,451,575	-5.71(-1.77%)
Feb 13, 2025	314.48	322.82	313.08	321.92	1,715,026	+9.54(+3.05%)
Feb 12, 2025	320.23	322.18	310.32	312.38	1,972,090	-11.35(-3.51%)
Feb 11, 2025	317.26	324.05	317.26	323.73	1,419,251	+5.47(+1.72%)
Feb 10, 2025	322.62	324.00	309.44	318.26	1,632,373	-3.79(-1.18%)
Feb 07, 2025	325.71	328.54	321.21	322.05	1,530,419	-2.48(-0.76%)
Feb 06, 2025	336.83	339.25	320.00	324.53	2,209,188	-12.30(-3.65%)
Feb 05, 2025	337.50	338.00	334.43	336.83	951,426	+2.03(+0.61%)
Feb 04, 2025	330.22	335.70	330.22	334.80	1,133,130	+0.50(+0.15%)
Feb 03, 2025	324.83	340.18	324.27	334.30	1,532,215	+4.39(+1.33%)
Jan 31, 2025	334.04	336.06	329.88	329.91	1,254,857	-4.70(-1.40%)
Jan 30, 2025	329.32	337.67	328.75	334.61	1,201,714	+6.99(+2.13%)
Jan 29, 2025	328.70	330.85	324.77	327.62	1,142,170	-1.08(-0.33%)
Jan 28, 2025	333.06	334.05	323.32	328.70	2,547,647	-3.30(-0.99%)
Jan 27, 2025	316.25	332.66	313.49	332.00	2,805,849	+18.93(+6.05%)
Jan 24, 2025	323.93	325.98	309.00	313.07	3,031,369	-12.29(-3.78%)
Jan 23, 2025	324.12	326.80	320.38	325.36	2,914,358	+5.85(+1.83%)
Jan 22, 2025	318.24	321.22	311.42	319.51	2,376,896	+1.04(+0.33%)
Jan 21, 2025	312.21	319.71	312.09	318.47	1,845,989	+8.02(+2.58%)
Jan 17, 2025	310.90	312.91	308.49	310.45	1,206,648	+1.01(+0.33%)
Jan 16, 2025	306.02	310.73	304.06	309.44	767,851	+3.19(+1.04%)
Jan 15, 2025	308.77	310.00	303.93	306.25	1,235,667	+0.46(+0.15%)
Jan 14, 2025	306.00	307.40	300.16	305.79	1,055,596	-2.39(-0.78%)
Jan 13, 2025	302.72	308.46	301.64	308.18	1,415,603	+5.36(+1.77%)
Jan 10, 2025	309.00	314.47	300.51	302.82	2,417,629	-8.43(-2.71%)
Jan 08, 2025	308.05	314.50	303.81	311.25	1,995,208	+3.04(+0.99%)
Jan 07, 2025	300.52	308.78	300.50	308.21	1,724,593	+11.29(+3.80%)
Jan 06, 2025	297.72	301.97	296.01	296.92	1,440,894	+0.22(+0.07%)
Jan 03, 2025	297.75	298.28	289.98	296.70	1,259,994	-1.05(-0.35%)