Skip to main content

Hca Holdings Inc (NY: HCA )

403.52 +3.63 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 278.99 284.39 278.99 284.26 1,219,434 +4.84(+1.73%)
Apr 27, 2023 275.85 280.81 275.85 279.43 1,268,075 +4.32(+1.57%)
Apr 26, 2023 279.18 279.18 273.34 275.10 1,659,041 -3.88(-1.39%)
Apr 25, 2023 283.17 285.91 278.32 278.98 2,094,880 -4.21(-1.49%)
Apr 24, 2023 280.83 286.26 280.11 283.20 1,913,185 +4.99(+1.79%)
Apr 21, 2023 284.54 290.88 276.63 278.21 4,127,021 +10.32(+3.85%)
Apr 20, 2023 268.32 270.56 265.85 267.89 2,251,325 -2.19(-0.81%)
Apr 19, 2023 267.76 270.36 266.32 270.08 2,127,875 +1.52(+0.57%)
Apr 18, 2023 269.88 271.50 267.81 268.55 1,191,707 +0.35(+0.13%)
Apr 17, 2023 270.09 270.42 266.30 268.21 1,018,171 -2.23(-0.82%)
Apr 14, 2023 269.71 272.70 268.91 270.43 1,095,745 -0.06(-0.02%)
Apr 13, 2023 272.08 272.49 268.37 270.49 1,630,006 +1.02(+0.38%)
Apr 12, 2023 268.93 272.54 266.27 269.47 1,213,219 +0.78(+0.29%)
Apr 11, 2023 270.03 271.16 268.19 268.69 1,771,029 +0.59(+0.22%)
Apr 10, 2023 266.39 269.17 265.65 268.10 1,018,943 +0.40(+0.15%)
Apr 06, 2023 268.41 269.65 266.62 267.70 921,915 -0.71(-0.27%)
Apr 05, 2023 263.86 268.85 263.17 268.42 1,111,366 +4.04(+1.53%)
Apr 04, 2023 262.12 264.41 261.06 264.38 1,115,147 +3.04(+1.16%)
Apr 03, 2023 260.13 262.01 258.60 261.34 831,851 +0.47(+0.18%)
Mar 31, 2023 257.96 260.87 257.30 260.87 1,237,118 +4.19(+1.63%)
Mar 30, 2023 257.22 259.18 256.43 256.67 922,878 +2.06(+0.81%)
Mar 29, 2023 254.19 255.42 252.04 254.62 1,186,700 +2.85(+1.13%)
Mar 28, 2023 250.46 253.00 250.46 251.76 615,526 +0.07(+0.03%)
Mar 27, 2023 254.92 256.05 251.07 251.70 991,794 +0.19(+0.07%)
Mar 24, 2023 248.85 251.56 247.29 251.51 1,032,422 +1.43(+0.57%)
Mar 23, 2023 251.19 254.13 247.77 250.07 989,787 -1.59(-0.63%)
Mar 22, 2023 256.61 258.93 251.44 251.67 851,830 -4.26(-1.67%)
Mar 21, 2023 255.70 256.39 253.27 255.93 880,981 +2.23(+0.88%)
Mar 20, 2023 249.14 255.88 248.65 253.70 1,473,656 +5.72(+2.31%)
Mar 17, 2023 251.19 251.94 247.84 247.99 1,135,334 -3.68(-1.46%)
Mar 16, 2023 242.09 252.60 242.09 251.67 1,223,066 +7.43(+3.04%)
Mar 15, 2023 242.06 244.38 241.05 244.24 1,356,036 -3.18(-1.28%)
Mar 14, 2023 247.34 249.92 244.88 247.41 1,242,319 +3.57(+1.46%)
Mar 13, 2023 240.39 246.69 238.18 243.84 1,072,931 +0.46(+0.19%)
Mar 10, 2023 248.55 251.03 242.01 243.38 1,216,125 -5.46(-2.19%)
Mar 09, 2023 249.81 253.93 247.78 248.84 2,555,414 +0.69(+0.28%)
Mar 08, 2023 241.78 249.66 241.78 248.15 1,980,540 +6.02(+2.49%)
Mar 07, 2023 249.05 249.25 241.55 242.12 1,019,821 -6.32(-2.54%)
Mar 06, 2023 246.24 249.11 244.71 248.44 1,009,149 +1.72(+0.70%)
Mar 03, 2023 241.99 247.29 241.66 246.72 1,201,676 +6.16(+2.56%)
Mar 02, 2023 239.02 240.87 238.17 240.56 1,048,753 -0.54(-0.23%)
Mar 01, 2023 238.65 241.99 236.86 241.11 930,086 +0.84(+0.35%)
Feb 28, 2023 242.65 244.29 238.78 240.27 2,818,604 -4.53(-1.85%)
Feb 27, 2023 249.43 249.43 243.09 244.80 1,282,038 -1.09(-0.44%)
Feb 24, 2023 246.23 247.06 242.68 245.88 1,645,802 -2.80(-1.13%)
Feb 23, 2023 250.47 252.74 247.82 248.69 1,703,443 -2.09(-0.83%)
Feb 22, 2023 252.90 254.33 250.35 250.78 973,033 -1.96(-0.78%)
Feb 21, 2023 256.20 258.21 252.23 252.74 961,634 -6.66(-2.57%)
Feb 17, 2023 258.84 260.65 258.30 259.41 890,463 -0.31(-0.12%)
Feb 16, 2023 252.66 260.16 252.59 259.71 1,064,866 +4.06(+1.59%)
Feb 15, 2023 253.81 256.27 253.19 255.66 709,656 +0.14(+0.05%)
Feb 14, 2023 256.09 258.95 253.94 255.52 827,966 -1.20(-0.47%)
Feb 13, 2023 254.88 257.48 254.23 256.72 802,781 +3.45(+1.36%)
Feb 10, 2023 252.21 254.54 251.90 253.27 1,038,201 +0.41(+0.16%)
Feb 09, 2023 255.12 256.97 252.24 252.85 743,443 -0.20(-0.08%)
Feb 08, 2023 252.54 255.41 251.75 253.05 857,519 +1.16(+0.46%)
Feb 07, 2023 248.62 252.84 247.93 251.90 862,329 +1.69(+0.67%)
Feb 06, 2023 252.29 252.92 249.41 250.21 899,422 -4.50(-1.77%)
Feb 03, 2023 254.62 256.76 252.93 254.71 948,963 +0.09(+0.03%)
Feb 02, 2023 256.97 260.18 254.29 254.62 1,382,364 -3.42(-1.33%)
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.