Skip to main content

Hca Holdings Inc (NY: HCA )

331.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.