Skip to main content

Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
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.