Hca Holdings Inc (NY: HCA )

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	+8.65(+3.14%)
May 08, 2023	274.60	276.93	273.86	275.35	942,821	-0.28(-0.10%)
May 05, 2023	276.92	279.18	273.21	275.63	1,258,876	+0.43(+0.15%)
May 04, 2023	276.19	277.89	272.84	275.20	1,473,220	-0.57(-0.21%)
May 03, 2023	278.73	279.86	275.23	275.78	946,384	-2.31(-0.83%)
May 02, 2023	280.22	281.37	275.53	278.09	1,027,875	-3.44(-1.22%)
May 01, 2023	285.39	287.17	280.95	281.52	989,020	-3.29(-1.16%)
Apr 28, 2023	279.53	284.94	279.53	284.82	1,217,073	+4.85(+1.73%)
Apr 27, 2023	276.38	281.36	276.38	279.97	1,265,620	+4.33(+1.57%)
Apr 26, 2023	279.72	279.72	273.87	275.64	1,655,829	-3.89(-1.39%)
Apr 25, 2023	283.72	286.46	278.86	279.52	2,090,824	-4.22(-1.49%)
Apr 24, 2023	281.38	286.82	280.65	283.75	1,909,481	+5.00(+1.79%)
Apr 21, 2023	285.09	291.45	277.16	278.75	4,119,031	+10.34(+3.85%)
Apr 20, 2023	268.84	271.09	266.37	268.41	2,246,967	-2.19(-0.81%)
Apr 19, 2023	268.28	270.88	266.83	270.60	2,123,756	+1.53(+0.57%)
Apr 18, 2023	270.40	272.03	268.33	269.07	1,189,400	+0.35(+0.13%)
Apr 17, 2023	270.61	270.95	266.81	268.73	1,016,200	-2.23(-0.82%)
Apr 14, 2023	270.24	273.23	269.43	270.96	1,093,623	-0.06(-0.02%)
Apr 13, 2023	272.60	273.01	268.89	271.02	1,626,850	+1.02(+0.38%)
Apr 12, 2023	269.45	273.07	266.79	270.00	1,210,870	+0.78(+0.29%)
Apr 11, 2023	270.55	271.68	268.71	269.21	1,767,601	+0.59(+0.22%)
Apr 10, 2023	266.90	269.69	266.16	268.62	1,016,971	+0.40(+0.15%)
Apr 06, 2023	268.93	270.18	267.13	268.22	920,130	-0.71(-0.27%)
Apr 05, 2023	264.37	269.37	263.68	268.94	1,109,215	+4.04(+1.53%)
Apr 04, 2023	262.63	264.92	261.56	264.89	1,112,988	+3.04(+1.16%)
Apr 03, 2023	260.64	262.52	259.10	261.85	830,240	+0.48(+0.18%)
Mar 31, 2023	258.46	261.37	257.80	261.37	1,234,723	+4.20(+1.63%)
Mar 30, 2023	257.71	259.68	256.92	257.17	921,091	+2.06(+0.81%)
Mar 29, 2023	254.68	255.91	252.53	255.11	1,184,402	+2.85(+1.13%)
Mar 28, 2023	250.94	253.49	250.94	252.25	614,334	+0.07(+0.03%)
Mar 27, 2023	255.42	256.55	251.56	252.18	989,874	+0.19(+0.07%)
Mar 24, 2023	249.33	252.04	247.77	252.00	1,030,423	+1.44(+0.57%)
Mar 23, 2023	251.68	254.62	248.25	250.56	987,871	-1.60(-0.63%)
Mar 22, 2023	257.11	259.43	251.93	252.16	850,180	-4.27(-1.67%)
Mar 21, 2023	256.20	256.89	253.76	256.43	879,275	+2.23(+0.88%)
Mar 20, 2023	249.63	256.38	249.13	254.20	1,470,803	+5.73(+2.31%)
Mar 17, 2023	251.68	252.43	248.32	248.47	1,133,136	-3.69(-1.46%)
Mar 16, 2023	242.56	253.09	242.56	252.16	1,220,698	+7.44(+3.04%)
Mar 15, 2023	242.53	244.85	241.52	244.71	1,353,411	-3.18(-1.28%)
Mar 14, 2023	247.81	250.41	245.35	247.89	1,239,914	+3.58(+1.46%)
Mar 13, 2023	240.85	247.17	238.64	244.31	1,070,854	+0.47(+0.19%)
Mar 10, 2023	249.03	251.51	242.47	243.85	1,213,771	-5.47(-2.19%)
Mar 09, 2023	250.30	254.42	248.26	249.32	2,550,467	+0.69(+0.28%)
Mar 08, 2023	242.25	250.15	242.25	248.63	1,976,706	+6.03(+2.49%)
Mar 07, 2023	249.54	249.74	242.02	242.59	1,017,847	-6.33(-2.54%)
Mar 06, 2023	246.72	249.59	245.19	248.92	1,007,195	+1.72(+0.70%)
Mar 03, 2023	242.46	247.77	242.13	247.20	1,199,350	+6.17(+2.56%)
Mar 02, 2023	239.48	241.33	238.63	241.03	1,046,723	-0.54(-0.23%)
Mar 01, 2023	239.11	242.46	237.32	241.58	928,286	+0.84(+0.35%)
Feb 28, 2023	243.12	244.76	239.25	240.74	2,813,147	-4.54(-1.85%)
Feb 27, 2023	249.91	249.91	243.56	245.27	1,279,556	-1.09(-0.44%)
Feb 24, 2023	246.71	247.54	243.15	246.36	1,642,616	-2.81(-1.13%)
Feb 23, 2023	250.96	253.23	248.30	249.17	1,700,145	-2.10(-0.83%)
Feb 22, 2023	253.39	254.83	250.84	251.27	971,149	-1.97(-0.78%)
Feb 21, 2023	256.69	258.71	252.72	253.23	959,772	-6.67(-2.57%)
Feb 17, 2023	259.35	261.15	258.80	259.91	888,739	-0.31(-0.12%)
Feb 16, 2023	253.15	260.66	253.08	260.21	1,062,804	+4.06(+1.59%)
Feb 15, 2023	254.30	256.76	253.68	256.15	708,282	+0.14(+0.05%)
Feb 14, 2023	256.59	259.45	254.43	256.01	826,363	-1.21(-0.47%)
Feb 13, 2023	255.37	257.98	254.72	257.22	801,227	+3.46(+1.36%)
Feb 10, 2023	252.70	255.03	252.38	253.76	1,036,191	+0.42(+0.16%)
Feb 09, 2023	255.62	257.47	252.73	253.34	742,003	-0.20(-0.08%)
Feb 08, 2023	253.03	255.90	252.24	253.54	855,859	+1.16(+0.46%)
Feb 07, 2023	249.10	253.33	248.41	252.38	860,660	+1.69(+0.67%)
Feb 06, 2023	252.78	253.41	249.89	250.69	897,680	-4.51(-1.77%)
Feb 03, 2023	255.11	257.26	253.42	255.20	947,126	+0.09(+0.03%)
Feb 02, 2023	257.47	260.68	254.78	255.11	1,379,688	-3.43(-1.33%)
Feb 01, 2023	249.27	261.67	247.45	258.54	1,593,679	+6.32(+2.51%)
Jan 31, 2023	250.85	252.22	248.26	252.22	1,938,392	+1.75(+0.70%)
Jan 30, 2023	253.67	254.53	248.25	250.47	1,503,539	-1.45(-0.58%)
Jan 27, 2023	245.89	256.96	241.69	251.93	1,940,232	-0.08(-0.03%)
Jan 26, 2023	252.12	252.75	246.69	252.01	1,819,799	+1.20(+0.48%)
Jan 25, 2023	248.89	250.83	246.75	250.81	1,714,761	+0.95(+0.38%)
Jan 24, 2023	260.95	262.39	249.28	249.86	2,248,263	-11.01(-4.22%)
Jan 23, 2023	259.19	266.09	259.19	260.87	1,909,397	+2.38(+0.92%)
Jan 20, 2023	254.48	258.67	251.00	258.49	1,255,199	+4.37(+1.72%)
Jan 19, 2023	252.99	257.22	249.90	254.11	1,733,416	+0.22(+0.09%)
Jan 18, 2023	255.79	259.77	253.56	253.90	1,833,271	-1.54(-0.60%)
Jan 17, 2023	255.99	258.06	254.53	255.44	1,908,347	-0.54(-0.21%)
Jan 13, 2023	251.51	256.85	250.73	255.98	1,051,005	+3.68(+1.46%)
Jan 12, 2023	251.17	254.56	249.15	252.31	1,404,593	+2.80(+1.12%)
Jan 11, 2023	248.44	250.30	244.25	249.51	1,184,031	+1.90(+0.77%)
Jan 10, 2023	246.30	247.68	245.08	247.61	679,048	+0.60(+0.24%)
Jan 09, 2023	251.26	252.59	246.65	247.00	1,561,750	-4.68(-1.86%)
Jan 06, 2023	250.62	252.93	246.73	251.68	1,177,121	+4.17(+1.69%)
Jan 05, 2023	245.01	248.40	243.73	247.51	1,369,073	+1.40(+0.57%)
Jan 04, 2023	241.80	246.21	241.20	246.10	1,199,788	+5.61(+2.33%)
Jan 03, 2023	238.97	243.20	236.76	240.50	1,070,264	+3.21(+1.35%)
Dec 30, 2022	236.15	237.86	235.30	237.28	718,554	-0.42(-0.17%)
Dec 29, 2022	235.60	239.24	234.07	237.70	573,950	+3.94(+1.68%)
Dec 28, 2022	238.04	238.81	233.63	233.76	610,210	-3.59(-1.51%)
Dec 27, 2022	238.16	239.33	236.28	237.35	538,058	-0.70(-0.29%)
Dec 23, 2022	237.66	239.01	236.45	238.06	598,897	-0.41(-0.17%)
Dec 22, 2022	237.68	238.79	234.05	238.46	972,459	-1.73(-0.72%)
Dec 21, 2022	237.72	241.18	237.50	240.19	795,027	+4.49(+1.90%)
Dec 20, 2022	235.47	240.55	234.48	235.70	1,105,851	-0.31(-0.13%)
Dec 19, 2022	235.75	239.25	234.07	236.01	881,724	-0.38(-0.16%)
Dec 16, 2022	233.18	237.30	231.41	236.38	2,231,573	-0.64(-0.27%)
Dec 15, 2022	238.94	238.97	236.26	237.03	1,294,777	-4.94(-2.04%)
Dec 14, 2022	241.06	244.53	238.86	241.97	1,173,924	+1.58(+0.66%)
Dec 13, 2022	246.22	246.22	237.84	240.39	1,202,714	+0.92(+0.38%)
Dec 12, 2022	235.46	239.99	234.40	239.47	1,178,098	+5.07(+2.16%)
Dec 09, 2022	237.72	237.88	233.62	234.40	835,065	-3.89(-1.63%)
Dec 08, 2022	234.81	239.02	234.81	238.28	1,204,126	+3.37(+1.44%)
Dec 07, 2022	233.62	237.66	233.12	234.91	987,938	+1.47(+0.63%)
Dec 06, 2022	231.11	235.66	230.64	233.44	1,277,975	+1.25(+0.54%)
Dec 05, 2022	232.37	234.10	230.86	232.19	751,751	-3.63(-1.54%)
Dec 02, 2022	231.64	236.79	231.18	235.82	814,509	+0.55(+0.23%)
Dec 01, 2022	239.56	240.21	235.12	235.27	1,221,988	-1.73(-0.73%)
Nov 30, 2022	232.72	237.59	230.84	236.99	2,456,695	+4.35(+1.87%)
Nov 29, 2022	230.77	235.10	229.74	232.64	785,332	+1.44(+0.62%)
Nov 28, 2022	234.90	235.39	229.69	231.20	1,087,235	-4.95(-2.10%)
Nov 25, 2022	235.76	237.99	234.22	236.15	390,378	+2.06(+0.88%)
Nov 23, 2022	232.21	235.04	231.08	234.09	986,788	+2.51(+1.08%)
Nov 22, 2022	228.37	232.55	227.73	231.59	1,564,213	+5.67(+2.51%)
Nov 21, 2022	225.38	228.63	224.53	225.91	1,453,101	-1.08(-0.47%)
Nov 18, 2022	227.73	230.03	225.50	226.99	1,100,616	+2.74(+1.22%)
Nov 17, 2022	224.29	225.71	221.82	224.25	1,288,460	-3.65(-1.60%)
Nov 16, 2022	224.69	230.21	223.48	227.90	2,041,719	+1.92(+0.85%)
Nov 15, 2022	221.83	225.97	220.99	225.97	1,586,784	+6.34(+2.89%)
Nov 14, 2022	221.66	223.73	219.63	219.63	1,240,904	-1.44(-0.65%)
Nov 11, 2022	219.48	221.71	216.79	221.07	1,351,830	+1.56(+0.71%)
Nov 10, 2022	213.57	219.85	212.59	219.51	1,365,219	+13.31(+6.45%)
Nov 09, 2022	207.19	210.81	204.75	206.20	1,237,589	-2.62(-1.26%)
Nov 08, 2022	210.93	212.29	206.76	208.83	1,253,148	-2.53(-1.20%)
Nov 07, 2022	209.92	212.82	208.12	211.36	1,271,691	+2.30(+1.10%)
Nov 04, 2022	211.37	212.10	204.46	209.06	1,670,441	-0.83(-0.39%)
Nov 03, 2022	208.88	211.12	205.50	209.89	1,506,194	-1.06(-0.50%)
Nov 02, 2022	216.28		210.81	210.95	1,314,290	-7.21(-3.31%)
Nov 01, 2022	215.98	219.16	213.75	218.16	1,099,611	+3.61(+1.68%)
Oct 31, 2022	218.03	220.28	214.30	214.55	1,444,311	-6.11(-2.77%)
Oct 28, 2022	215.07	221.53	213.10	220.66	1,409,335	+5.81(+2.70%)
Oct 27, 2022	216.02	219.49	214.55	214.84	1,664,861	+0.29(+0.13%)
Oct 26, 2022	213.50	220.71	213.50	214.56	1,501,675	+3.04(+1.44%)
Oct 25, 2022	207.53	217.18	206.77	211.52	2,362,012	+3.99(+1.92%)
Oct 24, 2022	196.12	208.02	195.36	207.53	3,249,540	+13.52(+6.97%)
Oct 21, 2022	181.11	195.42	175.93	194.02	6,373,906	-11.79(-5.73%)
Oct 20, 2022	206.86	211.04	204.63	205.81	2,502,725	-0.57(-0.28%)
Oct 19, 2022	206.09	207.01	204.17	206.38	1,021,341	-0.82(-0.40%)
Oct 18, 2022	209.51	210.66	205.91	207.20	1,479,013	+3.66(+1.80%)
Oct 17, 2022	202.04	205.54	201.22	203.54	975,960	+4.77(+2.40%)
Oct 14, 2022	205.44	205.78	198.02	198.76	1,134,055	-4.47(-2.20%)
Oct 13, 2022	194.35	204.99	192.62	203.23	1,332,335	+5.44(+2.75%)
Oct 12, 2022	200.01	200.85	197.61	197.80	1,155,192	-2.17(-1.09%)
Oct 11, 2022	196.38	202.71	195.30	199.97	1,752,865	+3.55(+1.81%)
Oct 10, 2022	198.62	200.16	195.39	196.42	1,116,520	-1.35(-0.68%)
Oct 07, 2022	197.15	198.04	193.34	197.77	1,320,836	-1.06(-0.53%)
Oct 06, 2022	199.12	202.25	197.70	198.82	1,133,195	-1.00(-0.50%)
Oct 05, 2022	197.99	201.02	195.84	199.82	1,297,843	-1.34(-0.67%)
Oct 04, 2022	194.10	201.53	193.96	201.16	1,838,818	+10.50(+5.51%)
Oct 03, 2022	184.62	192.29	182.49	190.66	1,547,109	+9.34(+5.15%)
Sep 30, 2022	185.91	186.48	181.14	181.32	1,348,191	-3.84(-2.07%)
Sep 29, 2022	185.11	186.49	180.98	185.16	1,144,627	-2.23(-1.19%)
Sep 28, 2022	183.56	188.37	182.13	187.39	1,748,296	+5.55(+3.05%)
Sep 27, 2022	186.80	189.08	181.32	181.83	1,639,370	-2.89(-1.57%)
Sep 26, 2022	188.34	190.23	182.66	184.72	1,403,892	-4.20(-2.22%)
Sep 23, 2022	189.24	189.64	185.18	188.93	1,315,507	-2.53(-1.32%)
Sep 22, 2022	195.44	195.44	190.95	191.45	1,089,067	-4.72(-2.40%)
Sep 21, 2022	200.94	203.28	196.08	196.17	910,207	-2.88(-1.45%)
Sep 20, 2022	203.66	204.43	198.07	199.05	1,296,525	-6.54(-3.18%)
Sep 19, 2022	203.62	205.69	201.89	205.59	1,053,806	-1.26(-0.61%)
Sep 16, 2022	207.53	207.64	203.63	206.85	4,103,256	+0.69(+0.33%)
Sep 15, 2022	205.36	209.39	205.15	206.16	1,044,181	+0.76(+0.37%)
Sep 14, 2022	208.85	208.85	202.51	205.40	1,339,510	-3.23(-1.55%)
Sep 13, 2022	214.40	215.43	208.11	208.63	1,483,189	-10.16(-4.64%)
Sep 12, 2022	215.91	218.83	215.40	218.78	1,535,525	+2.62(+1.21%)
Sep 09, 2022	213.51	218.12	212.74	216.17	1,972,069	+3.43(+1.61%)
Sep 08, 2022	207.85	212.85	206.62	212.73	1,385,763	+3.98(+1.91%)
Sep 07, 2022	196.95	210.27	196.95	208.75	1,832,315	+11.27(+5.70%)
Sep 06, 2022	197.49	200.84	194.87	197.48	1,709,679	+0.67(+0.34%)
Sep 02, 2022	199.28	201.67	195.39	196.81	1,053,820	+0.57(+0.29%)
Sep 01, 2022	193.21	196.33	189.61	196.24	1,324,471	+1.56(+0.80%)
Aug 31, 2022	199.62	199.62	194.05	194.69	1,899,906	-3.85(-1.94%)
Aug 30, 2022	201.30	201.87	197.06	198.53	1,060,459	-2.26(-1.13%)
Aug 29, 2022	200.25	202.29	197.31	200.80	856,769	-0.89(-0.44%)
Aug 26, 2022	210.11	210.16	201.03	201.68	1,028,023	-8.44(-4.02%)
Aug 25, 2022	207.58	210.22	206.05	210.13	927,225	+3.09(+1.49%)
Aug 24, 2022	207.05	209.32	205.68	207.04	1,082,870	+0.17(+0.08%)
Aug 23, 2022	208.03	210.82	205.49	206.87	1,087,717	-2.11(-1.01%)
Aug 22, 2022	208.32	212.60	207.89	208.97	1,215,274	-2.60(-1.23%)
Aug 19, 2022	210.94	214.19	210.38	211.57	1,129,217	-0.01(-0.00%)
Aug 18, 2022	206.82	212.42	206.41	211.58	1,443,072	+5.95(+2.90%)
Aug 17, 2022	206.82	207.88	205.11	205.63	875,682	-3.82(-1.82%)
Aug 16, 2022	211.84	213.07	207.79	209.45	1,213,782	-3.77(-1.77%)
Aug 15, 2022	213.54	215.27	212.00	213.22	917,687	-2.15(-1.00%)
Aug 12, 2022	213.95	215.50	213.43	215.37	727,283	+2.33(+1.09%)
Aug 11, 2022	214.07	216.15	212.67	213.04	1,001,670	-0.20(-0.09%)
Aug 10, 2022	210.16	214.20	208.88	213.24	1,126,502	+6.54(+3.17%)
Aug 09, 2022	207.30	208.71	205.77	206.69	818,527	-1.25(-0.60%)
Aug 08, 2022	210.36	211.29	206.80	207.94	924,663	-1.45(-0.69%)
Aug 05, 2022	207.30	212.24	207.30	209.39	922,140	+0.09(+0.04%)
Aug 04, 2022	211.78	213.55	208.90	209.30	1,106,529	-3.69(-1.73%)
Aug 03, 2022	210.23	214.32	208.72	212.99	1,460,716	+4.92(+2.36%)
Aug 02, 2022	208.01	211.12	206.96	208.07	1,376,216	+0.55(+0.27%)
Aug 01, 2022	206.93	209.97	206.06	207.52	1,091,589	-1.48(-0.71%)
Jul 29, 2022	205.41	209.64	205.04	209.00	1,522,263	+2.60(+1.26%)
Jul 28, 2022	201.21	208.32	200.13	206.41	1,727,983	+5.04(+2.50%)
Jul 27, 2022	199.85	203.20	198.78	201.37	1,626,731	+0.71(+0.35%)
Jul 26, 2022	195.24	200.93	195.24	200.66	1,829,674	+5.22(+2.67%)
Jul 25, 2022	198.70	204.07	194.16	195.44	3,015,291	-3.34(-1.68%)
Jul 22, 2022	206.63	208.58	198.56	198.78	5,597,246	+20.39(+11.43%)
Jul 21, 2022	176.29	179.98	175.73	178.40	1,867,201	+2.46(+1.40%)
Jul 20, 2022	174.89	176.80	174.02	175.94	1,398,864	+0.62(+0.35%)
Jul 19, 2022	171.96	175.88	170.70	175.31	1,385,593	+6.39(+3.78%)
Jul 18, 2022	169.74	171.10	168.47	168.93	1,147,012	+0.08(+0.05%)
Jul 15, 2022	168.18	169.02	164.94	168.85	1,212,281	+4.05(+2.46%)
Jul 14, 2022	163.99	165.17	161.82	164.80	1,314,904	-1.79(-1.08%)
Jul 13, 2022	165.83	168.45	164.83	166.59	1,184,245	-0.79(-0.47%)
Jul 12, 2022	165.10	169.78	164.76	167.38	1,876,842	+0.71(+0.43%)
Jul 11, 2022	168.89	169.34	166.53	166.67	1,548,271	-3.16(-1.86%)
Jul 08, 2022	171.79	174.72	169.76	169.82	1,489,667	-2.03(-1.18%)
Jul 07, 2022	166.20	172.42	166.05	171.85	1,849,684	+8.53(+5.22%)
Jul 06, 2022	165.62	165.62	163.27	163.32	2,120,610	-6.48(-3.82%)
Jul 05, 2022	170.53	170.80	166.81	169.81	1,341,942	-2.44(-1.42%)