Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

306.69 -7.43 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 208.87 211.11 205.87 206.37 3,391,735 -5.05(-2.39%)
May 27, 2022 209.62 212.41 209.62 211.42 1,672,675 +3.69(+1.78%)
May 26, 2022 204.73 209.08 203.88 207.73 1,205,290 +5.52(+2.73%)
May 25, 2022 200.18 207.97 199.47 202.21 2,193,941 +1.37(+0.68%)
May 24, 2022 201.07 201.37 197.05 200.84 1,145,285 -0.28(-0.14%)
May 23, 2022 202.15 203.76 198.74 201.11 1,417,717 +0.25(+0.13%)
May 20, 2022 200.18 202.98 194.88 200.86 1,510,369 +1.62(+0.81%)
May 19, 2022 200.34 202.34 195.72 199.24 2,316,190 -3.60(-1.77%)
May 18, 2022 208.71 208.71 201.23 202.84 2,424,992 -8.99(-4.25%)
May 17, 2022 209.75 212.63 205.94 211.83 1,573,808 +4.25(+2.05%)
May 16, 2022 209.81 210.96 206.79 207.59 1,718,048 -3.22(-1.53%)
May 13, 2022 211.68 215.98 210.17 210.80 1,649,761 +1.10(+0.52%)
May 12, 2022 203.53 209.93 202.90 209.71 2,665,436 +4.19(+2.04%)
May 11, 2022 219.70 223.64 204.45 205.52 3,020,549 -14.67(-6.66%)
May 10, 2022 221.87 224.87 217.57 220.19 1,720,824 +0.38(+0.17%)
May 09, 2022 220.69 222.74 217.63 219.81 1,714,917 -3.19(-1.43%)
May 06, 2022 217.06 224.61 215.31 223.00 1,711,987 +3.10(+1.41%)
May 05, 2022 221.97 224.80 215.09 219.90 2,210,083 -0.60(-0.27%)
May 04, 2022 214.66 221.78 212.04 220.49 2,132,184 +8.34(+3.93%)
May 03, 2022 206.56 214.46 205.92 212.16 1,875,047 +5.38(+2.60%)
May 02, 2022 210.37 211.73 204.02 206.78 2,146,986 -3.66(-1.74%)
Apr 29, 2022 212.46 217.53 210.13 210.44 2,106,970 -4.31(-2.01%)
Apr 28, 2022 208.90 216.00 207.42 214.75 2,256,596 +6.58(+3.16%)
Apr 27, 2022 209.05 214.35 205.47 208.16 2,726,754 -2.66(-1.26%)
Apr 26, 2022 203.23 214.81 200.80 210.82 6,007,966 +4.36(+2.11%)
Apr 25, 2022 204.53 212.15 203.54 206.47 4,832,297 -0.14(-0.07%)
Apr 22, 2022 236.95 237.37 205.17 206.61 9,060,384 -57.67(-21.82%)
Apr 21, 2022 268.73 273.68 263.96 264.28 2,431,390 -5.61(-2.08%)
Apr 20, 2022 258.64 270.67 258.48 269.89 1,721,623 +12.95(+5.04%)
Apr 19, 2022 256.02 258.10 254.43 256.94 1,090,626 +2.01(+0.79%)
Apr 18, 2022 254.20 257.82 253.89 254.93 951,136 -1.01(-0.39%)
Apr 14, 2022 254.56 258.31 254.43 255.94 1,066,319 +2.26(+0.89%)
Apr 13, 2022 256.25 257.13 252.27 253.69 1,112,942 -2.21(-0.86%)
Apr 12, 2022 254.61 256.46 252.90 255.89 1,148,374 +2.66(+1.05%)
Apr 11, 2022 253.93 256.00 251.72 253.24 1,482,935 -0.50(-0.20%)
Apr 08, 2022 248.97 255.19 245.89 253.74 1,662,341 +3.98(+1.59%)
Apr 07, 2022 244.93 251.71 244.93 249.75 1,689,206 +4.07(+1.66%)
Apr 06, 2022 237.80 245.91 237.27 245.68 1,702,357 +6.74(+2.82%)
Apr 05, 2022 237.80 243.62 237.80 238.94 1,627,984 -1.94(-0.81%)
Apr 04, 2022 245.58 246.37 239.62 240.89 1,463,187 -5.06(-2.06%)
Apr 01, 2022 246.19 249.48 245.57 245.95 1,205,900 +0.13(+0.05%)
Mar 31, 2022 248.71 250.56 245.75 245.82 1,675,796 -4.26(-1.70%)
Mar 30, 2022 258.17 258.99 248.50 250.08 1,644,791 -8.52(-3.30%)
Mar 29, 2022 259.34 260.46 257.02 258.60 1,098,080 -0.75(-0.29%)
Mar 28, 2022 254.82 259.38 253.80 259.35 1,262,852 +4.25(+1.66%)
Mar 25, 2022 255.78 256.71 251.06 255.10 1,593,191 -0.51(-0.20%)
Mar 24, 2022 256.81 258.06 254.48 255.61 1,552,092 -0.01(-0.00%)
Mar 23, 2022 253.98 257.14 252.70 255.62 1,418,498 +0.25(+0.10%)
Mar 22, 2022 257.87 258.47 254.20 255.36 1,678,121 -1.19(-0.46%)
Mar 21, 2022 256.68 261.23 254.15 256.55 1,557,157 +0.86(+0.34%)
Mar 18, 2022 263.45 263.45 252.07 255.69 2,653,572 -6.17(-2.36%)
Mar 17, 2022 261.35 263.29 258.97 261.86 1,538,473 +0.61(+0.23%)
Mar 16, 2022 262.87 264.68 258.05 261.25 2,159,428 -0.25(-0.10%)
Mar 15, 2022 258.87 262.34 257.49 261.50 2,058,112 +5.62(+2.20%)
Mar 14, 2022 263.65 265.14 253.60 255.88 2,365,764 -5.45(-2.09%)
Mar 11, 2022 260.80 266.49 260.80 261.34 1,399,725 -0.10(-0.04%)
Mar 10, 2022 255.87 262.55 255.87 261.44 1,485,456 +2.68(+1.04%)
Mar 09, 2022 258.02 262.79 257.21 258.75 1,223,159 +6.20(+2.45%)
Mar 08, 2022 254.31 260.30 252.52 252.56 1,433,960 -1.75(-0.69%)
Mar 07, 2022 257.95 258.78 252.15 254.31 1,486,145 -5.47(-2.11%)
Mar 04, 2022 254.65 260.37 252.95 259.78 1,386,906 +1.27(+0.49%)
Mar 03, 2022 257.42 260.56 255.23 258.51 1,718,464 +2.92(+1.14%)
Mar 02, 2022 248.61 258.21 247.31 255.59 1,712,514 +8.53(+3.45%)
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.