Skip to main content

Hca Holdings Inc (NY: HCA )

333.39 +1.70 (+0.51%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 247.68 249.46 245.53 249.40 1,800,544 +1.39(+0.56%)
Nov 29, 2023 247.63 249.49 246.65 248.00 1,407,095 +2.42(+0.99%)
Nov 28, 2023 249.42 250.45 244.78 245.58 1,552,883 -4.70(-1.88%)
Nov 27, 2023 250.02 252.12 249.74 250.28 1,150,998 -0.81(-0.32%)
Nov 24, 2023 252.60 253.01 250.28 251.09 437,392 -0.83(-0.33%)
Nov 22, 2023 249.30 252.33 248.18 251.91 1,117,419 +4.43(+1.79%)
Nov 21, 2023 246.77 249.23 246.59 247.48 1,174,034 +0.15(+0.06%)
Nov 20, 2023 243.97 249.62 243.97 247.34 1,643,516 +2.02(+0.82%)
Nov 17, 2023 242.45 249.25 242.45 245.31 3,063,396 +5.93(+2.48%)
Nov 16, 2023 239.54 240.99 237.78 239.38 1,683,848 -0.65(-0.27%)
Nov 15, 2023 236.54 243.78 236.54 240.03 1,958,394 +3.47(+1.47%)
Nov 14, 2023 237.16 238.85 232.22 236.55 1,818,674 +7.56(+3.30%)
Nov 13, 2023 232.51 234.74 228.29 229.00 1,805,977 -2.82(-1.22%)
Nov 10, 2023 227.66 233.42 225.50 231.81 1,542,709 +5.24(+2.31%)
Nov 09, 2023 232.99 234.98 226.33 226.57 1,285,184 -3.97(-1.72%)
Nov 08, 2023 233.27 235.15 230.43 230.55 1,430,765 -1.55(-0.67%)
Nov 07, 2023 230.35 233.15 229.51 232.10 1,393,396 +2.10(+0.91%)
Nov 06, 2023 230.48 230.99 225.46 230.00 1,617,252 +0.16(+0.07%)
Nov 03, 2023 230.01 233.25 229.30 229.84 1,255,747 +2.91(+1.28%)
Nov 02, 2023 224.79 227.74 224.34 226.93 1,133,373 +2.55(+1.14%)
Nov 01, 2023 224.03 225.24 222.76 224.38 1,163,099 -0.78(-0.34%)
Oct 31, 2023 223.13 226.04 223.13 225.16 1,439,772 +2.79(+1.25%)
Oct 30, 2023 225.57 226.19 221.27 222.37 1,449,015 -1.94(-0.87%)
Oct 27, 2023 222.60 226.84 219.60 224.31 1,326,123 +3.47(+1.57%)
Oct 26, 2023 222.79 226.06 220.44 220.85 1,554,880 -3.53(-1.58%)
Oct 25, 2023 229.00 230.43 223.84 224.38 1,572,224 -4.74(-2.07%)
Oct 24, 2023 217.80 231.58 215.03 229.12 3,652,213 -10.77(-4.49%)
Oct 23, 2023 239.87 243.18 239.46 239.90 1,288,178 -0.19(-0.08%)
Oct 20, 2023 245.03 246.09 239.91 240.09 1,171,363 -2.91(-1.20%)
Oct 19, 2023 242.37 246.48 241.92 242.99 1,129,583 +1.53(+0.63%)
Oct 18, 2023 242.30 244.83 241.38 241.46 1,158,918 -1.45(-0.60%)
Oct 17, 2023 237.09 243.94 236.77 242.91 1,222,091 +4.53(+1.90%)
Oct 16, 2023 237.87 239.15 236.46 238.38 1,443,798 +1.99(+0.84%)
Oct 13, 2023 234.86 237.75 233.29 236.39 1,183,059 +2.44(+1.04%)
Oct 12, 2023 243.63 244.52 233.44 233.95 2,011,583 -9.06(-3.73%)
Oct 11, 2023 250.64 250.64 239.89 243.01 1,727,672 -8.96(-3.56%)
Oct 10, 2023 247.99 253.19 247.99 251.97 1,090,077 +4.10(+1.65%)
Oct 09, 2023 245.09 248.22 243.07 247.87 798,879 +3.55(+1.46%)
Oct 06, 2023 243.59 246.29 240.72 244.32 1,016,098 -0.05(-0.02%)
Oct 05, 2023 242.94 245.93 241.48 244.37 900,268 +2.06(+0.85%)
Oct 04, 2023 244.45 244.60 238.90 242.31 1,296,014 -0.62(-0.25%)
Oct 03, 2023 244.94 245.11 241.52 242.92 1,008,610 -3.22(-1.31%)
Oct 02, 2023 244.54 246.32 243.13 246.14 1,300,359 +1.22(+0.50%)
Sep 29, 2023 249.84 249.84 243.74 244.92 1,536,046 -4.65(-1.86%)
Sep 28, 2023 246.71 251.53 246.12 249.56 1,069,911 +3.38(+1.37%)
Sep 27, 2023 248.07 250.67 242.53 246.19 1,314,590 -1.19(-0.48%)
Sep 26, 2023 252.16 253.32 247.34 247.38 1,546,953 -6.03(-2.38%)
Sep 25, 2023 250.33 253.44 249.68 253.42 729,856 +2.24(+0.89%)
Sep 22, 2023 252.07 253.27 250.26 251.18 821,833 -1.16(-0.46%)
Sep 21, 2023 251.68 254.18 251.58 252.34 1,193,957 -0.77(-0.30%)
Sep 20, 2023 254.74 255.44 252.56 253.11 1,089,056 -0.08(-0.03%)
Sep 19, 2023 254.82 256.39 251.63 253.19 1,094,411 -1.41(-0.56%)
Sep 18, 2023 254.57 256.22 252.84 254.60 1,393,492 -0.57(-0.22%)
Sep 15, 2023 257.47 261.47 251.23 255.17 4,394,429 -7.27(-2.77%)
Sep 14, 2023 262.81 263.32 259.92 262.44 880,862 +1.68(+0.65%)
Sep 13, 2023 258.55 261.04 258.17 260.76 1,431,418 +1.61(+0.62%)
Sep 12, 2023 269.36 270.86 259.07 259.15 1,602,194 -11.53(-4.26%)
Sep 11, 2023 271.98 272.40 270.25 270.68 1,049,588 -1.09(-0.40%)
Sep 08, 2023 270.10 275.38 270.00 271.77 997,475 +1.68(+0.62%)
Sep 07, 2023 272.69 274.06 269.58 270.10 1,268,607 -2.66(-0.98%)
Sep 06, 2023 272.02 274.67 271.49 272.76 785,518 +0.32(+0.12%)
Sep 05, 2023 277.05 277.09 269.64 272.44 1,248,392 -6.52(-2.34%)
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.