Hca Holdings Inc (NY: HCA )

256.33 USD +0.80 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 256.68 259.24 255.89 256.33 1,175,158 +0.80(+0.31%)
Sep 23, 2021 259.97 259.97 255.38 255.53 1,769,426 -2.72(-1.05%)
Sep 22, 2021 257.82 260.25 256.05 258.25 1,213,466 +2.41(+0.94%)
Sep 21, 2021 257.00 260.68 255.83 255.84 1,413,618 +0.81(+0.32%)
Sep 20, 2021 254.42 256.98 252.15 255.03 1,217,656 -3.71(-1.43%)
Sep 17, 2021 261.37 263.92 258.07 258.74 5,765,329 -2.90(-1.11%)
Sep 16, 2021 257.48 262.75 256.05 261.64 1,750,772 +5.19(+2.02%)
Sep 15, 2021 254.03 257.40 251.30 256.45 1,337,670 +1.78(+0.70%)
Sep 14, 2021 258.70 258.97 254.35 254.67 1,403,385 -3.02(-1.17%)
Sep 13, 2021 258.96 259.47 255.96 257.69 1,129,029 +0.99(+0.39%)
Sep 10, 2021 259.89 260.77 256.13 256.70 1,114,869 -1.56(-0.60%)
Sep 09, 2021 254.25 261.80 254.25 258.26 2,145,862 +3.83(+1.51%)
Sep 08, 2021 251.38 256.53 249.71 254.43 1,416,425 +2.30(+0.91%)
Sep 07, 2021 250.96 253.26 248.40 252.13 1,764,638 -0.82(-0.32%)
Sep 03, 2021 252.30 254.10 251.09 252.95 605,665 -0.33(-0.13%)
Sep 02, 2021 253.42 254.88 252.98 253.28 804,412 +0.62(+0.25%)
Sep 01, 2021 254.22 255.00 251.27 252.66 958,115 -0.32(-0.13%)
Aug 31, 2021 253.36 257.42 252.07 252.98 1,820,623 -0.51(-0.20%)
Aug 30, 2021 252.55 255.08 251.57 253.49 601,685 +1.64(+0.65%)
Aug 27, 2021 252.50 253.41 250.55 251.85 905,844 +0.81(+0.32%)
Aug 26, 2021 251.59 253.17 250.04 251.04 917,171 -1.05(-0.42%)
Aug 25, 2021 250.16 255.28 249.24 252.09 1,112,163 +2.61(+1.05%)
Aug 24, 2021 249.58 251.65 249.37 249.48 817,312 -0.17(-0.07%)
Aug 23, 2021 250.24 251.79 249.44 249.65 1,005,701 +0.31(+0.12%)
Aug 20, 2021 246.60 250.66 246.60 249.34 1,006,878 +2.84(+1.15%)
Aug 19, 2021 241.05 247.27 239.84 246.50 1,062,316 +4.03(+1.66%)
Aug 18, 2021 243.36 246.67 242.20 242.47 1,224,550 -2.56(-1.04%)
Aug 17, 2021 244.53 247.58 243.72 245.03 1,087,589 -1.28(-0.52%)
Aug 16, 2021 242.60 246.59 242.20 246.31 897,655 +3.33(+1.37%)
Aug 13, 2021 242.52 244.02 242.05 242.98 830,445 +0.44(+0.18%)
Aug 12, 2021 237.00 244.44 236.11 242.54 1,121,430 +1.38(+0.57%)
Aug 11, 2021 240.81 241.71 236.42 241.16 1,353,835 +0.50(+0.21%)
Aug 10, 2021 246.00 248.46 239.72 240.66 1,980,469 -7.98(-3.21%)
Aug 09, 2021 249.00 249.99 247.52 248.64 698,318 -1.48(-0.59%)
Aug 06, 2021 249.98 252.51 249.67 250.12 1,047,492 +1.06(+0.43%)
Aug 05, 2021 249.24 250.50 244.30 249.06 1,147,716 +0.80(+0.32%)
Aug 04, 2021 252.20 255.13 248.02 248.26 1,528,203 -5.25(-2.07%)
Aug 03, 2021 251.94 254.20 247.42 253.51 1,276,501 +2.51(+1.00%)
Aug 02, 2021 248.85 251.81 248.41 251.00 1,171,880 +2.80(+1.13%)
Jul 30, 2021 247.04 249.79 246.95 248.20 1,283,684 +0.30(+0.12%)
Jul 29, 2021 247.17 249.48 246.86 247.90 1,092,682 +1.97(+0.80%)
Jul 28, 2021 247.41 247.57 242.71 245.93 1,107,999 -1.76(-0.71%)
Jul 27, 2021 245.66 250.78 244.01 247.69 1,548,282 +1.93(+0.79%)
Jul 26, 2021 247.55 248.42 240.82 245.76 1,710,157 -2.70(-1.09%)
Jul 23, 2021 248.71 250.34 246.35 248.46 1,484,561 +1.67(+0.68%)
Jul 22, 2021 249.41 250.00 245.73 246.79 1,705,073 -2.46(-0.99%)
Jul 21, 2021 250.99 254.45 248.31 249.25 2,436,753 +0.35(+0.14%)
Jul 20, 2021 239.10 252.00 237.68 248.90 4,823,642 +31.27(+14.37%)
Jul 19, 2021 215.46 219.23 214.61 217.63 1,593,453 -1.57(-0.72%)
Jul 16, 2021 220.98 221.63 218.99 219.20 1,040,877 -1.09(-0.49%)
Jul 15, 2021 217.02 220.96 217.02 220.29 1,122,218 +1.54(+0.70%)
Jul 14, 2021 220.00 220.82 217.98 218.75 1,223,359 -0.48(-0.22%)
Jul 13, 2021 220.00 220.92 218.12 219.23 872,552 -1.11(-0.50%)
Jul 12, 2021 217.48 221.71 216.65 220.34 1,098,774 +1.55(+0.71%)
Jul 09, 2021 216.33 219.96 215.22 218.79 912,999 +4.74(+2.21%)
Jul 08, 2021 213.62 215.31 211.63 214.05 976,864 -2.88(-1.33%)
Jul 07, 2021 214.57 217.42 214.28 216.93 975,821 +2.09(+0.97%)
Jul 06, 2021 214.05 214.91 211.45 214.84 961,082 -0.01(-0.00%)
Jul 02, 2021 211.47 215.19 210.43 214.85 829,352 +3.02(+1.43%)
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.