Skip to main content

Hca Holdings Inc (NY: HCA )

264.41 +0.32 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 264.16 267.43 263.77 264.41 975,264 +0.32(+0.12%)
May 25, 2023 264.94 266.57 262.56 264.09 868,658 -0.81(-0.31%)
May 24, 2023 265.43 266.45 262.09 264.90 1,057,405 -2.86(-1.07%)
May 23, 2023 274.40 274.40 267.02 267.76 1,168,474 -9.28(-3.35%)
May 22, 2023 282.88 284.78 276.87 277.04 1,236,309 -5.43(-1.92%)
May 19, 2023 281.47 285.76 280.30 282.47 1,511,958 +3.07(+1.10%)
May 18, 2023 278.28 282.50 277.72 279.40 1,490,543 +3.94(+1.43%)
May 17, 2023 277.32 277.47 273.01 275.46 949,289 -0.11(-0.04%)
May 16, 2023 277.56 280.19 275.51 275.57 888,885 -1.95(-0.70%)
May 15, 2023 275.94 278.27 275.22 277.52 769,756 +1.65(+0.60%)
May 12, 2023 278.80 280.27 274.76 275.87 1,171,814 -2.23(-0.80%)
May 11, 2023 277.94 279.77 275.88 278.10 1,418,104 -0.44(-0.16%)
May 10, 2023 276.10 280.25 275.41 278.54 1,029,869 +4.49(+1.64%)
May 09, 2023 276.80 277.13 273.01 274.05 1,069,344 -3.73(-1.34%)
May 08, 2023 277.02 279.37 276.28 277.78 934,573 -0.28(-0.10%)
May 05, 2023 279.36 281.64 275.62 278.06 1,247,863 +0.43(+0.15%)
May 04, 2023 278.63 280.35 275.25 277.63 1,460,332 -0.58(-0.21%)
May 03, 2023 281.19 282.32 277.66 278.21 938,105 -2.33(-0.83%)
May 02, 2023 282.69 283.85 277.96 280.54 1,018,883 -3.47(-1.22%)
May 01, 2023 287.91 289.70 283.43 284.01 980,368 -3.32(-1.16%)
Apr 28, 2023 282.00 287.46 282.00 287.33 1,206,426 +4.89(+1.73%)
Apr 27, 2023 278.82 283.84 278.82 282.44 1,254,548 +4.37(+1.57%)
Apr 26, 2023 282.19 282.19 276.29 278.07 1,641,343 -3.92(-1.39%)
Apr 25, 2023 286.22 288.99 281.32 281.99 2,072,533 -4.26(-1.49%)
Apr 24, 2023 283.86 289.35 283.13 286.25 1,892,776 +5.04(+1.79%)
Apr 21, 2023 287.61 294.02 279.61 281.21 4,082,995 +10.43(+3.85%)
Apr 20, 2023 271.21 273.48 268.72 270.78 2,227,309 -2.21(-0.81%)
Apr 19, 2023 270.65 273.27 269.19 272.99 2,105,176 +1.54(+0.57%)
Apr 18, 2023 272.79 274.43 270.70 271.45 1,178,995 +0.35(+0.13%)
Apr 17, 2023 273.00 273.34 269.17 271.10 1,007,310 -2.25(-0.82%)
Apr 14, 2023 272.62 275.64 271.81 273.35 1,084,056 -0.06(-0.02%)
Apr 13, 2023 275.01 275.43 271.26 273.41 1,612,618 +1.03(+0.38%)
Apr 12, 2023 271.83 275.48 269.14 272.38 1,200,277 +0.79(+0.29%)
Apr 11, 2023 272.94 274.08 271.08 271.59 1,752,137 +0.60(+0.22%)
Apr 10, 2023 269.26 272.07 268.51 270.99 1,008,074 +0.40(+0.15%)
Apr 06, 2023 271.30 272.56 269.49 270.59 912,081 -0.72(-0.27%)
Apr 05, 2023 266.70 271.75 266.00 271.31 1,099,511 +4.08(+1.53%)
Apr 04, 2023 264.95 267.26 263.87 267.23 1,103,251 +3.07(+1.16%)
Apr 03, 2023 262.94 264.84 261.39 264.16 822,977 +0.48(+0.18%)
Mar 31, 2023 260.74 263.68 260.07 263.68 1,223,921 +4.24(+1.63%)
Mar 30, 2023 259.99 261.97 259.19 259.44 913,033 +2.08(+0.81%)
Mar 29, 2023 256.93 258.17 254.76 257.36 1,174,041 +2.88(+1.13%)
Mar 28, 2023 253.16 255.73 253.16 254.48 608,960 +0.07(+0.03%)
Mar 27, 2023 257.67 258.81 253.78 254.41 981,214 +0.19(+0.07%)
Mar 24, 2023 251.53 254.27 249.96 254.22 1,021,409 +1.45(+0.57%)
Mar 23, 2023 253.90 256.87 250.44 252.77 979,229 -1.61(-0.63%)
Mar 22, 2023 259.38 261.72 254.15 254.38 842,743 -4.31(-1.67%)
Mar 21, 2023 258.46 259.16 256.00 258.69 871,583 +2.25(+0.88%)
Mar 20, 2023 251.83 258.64 251.33 256.44 1,457,936 +5.78(+2.31%)
Mar 17, 2023 253.90 254.66 250.51 250.66 1,123,223 -3.72(-1.46%)
Mar 16, 2023 244.70 255.32 244.70 254.38 1,210,019 +7.51(+3.04%)
Mar 15, 2023 244.68 247.01 243.65 246.87 1,341,570 -3.21(-1.28%)
Mar 14, 2023 250.00 252.62 247.52 250.08 1,229,066 +3.61(+1.47%)
Mar 13, 2023 242.98 249.35 240.75 246.47 1,061,485 +0.47(+0.19%)
Mar 10, 2023 251.23 253.73 244.62 246.00 1,203,152 -5.52(-2.19%)
Mar 09, 2023 252.51 256.67 250.46 251.52 2,528,153 +0.70(+0.28%)
Mar 08, 2023 244.39 252.36 244.39 250.82 1,959,412 +6.08(+2.49%)
Mar 07, 2023 251.74 251.94 244.16 244.74 1,008,942 -6.38(-2.54%)
Mar 06, 2023 248.90 251.80 247.35 251.12 998,383 +1.74(+0.70%)
Mar 03, 2023 244.60 249.95 244.27 249.38 1,188,857 +6.22(+2.56%)
Mar 02, 2023 241.59 243.46 240.74 243.16 1,037,565 -0.55(-0.23%)
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.