Skip to main content

Hca Holdings Inc (NY: HCA )

252.77 -1.61 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 259.38 261.72 254.15 254.38 842,743 -4.31(-1.67%)
Mar 21, 2023 258.46 259.16 256.00 258.69 871,583 +2.25(+0.88%)
Mar 20, 2023 251.83 258.64 251.33 256.44 1,457,936 +5.78(+2.31%)
Mar 17, 2023 253.90 254.66 250.51 250.66 1,123,223 -3.72(-1.46%)
Mar 16, 2023 244.70 255.32 244.70 254.38 1,210,019 +7.51(+3.04%)
Mar 15, 2023 244.68 247.01 243.65 246.87 1,341,570 -3.21(-1.28%)
Mar 14, 2023 250.00 252.62 247.52 250.08 1,229,066 +3.61(+1.47%)
Mar 13, 2023 242.98 249.35 240.75 246.47 1,061,485 +0.47(+0.19%)
Mar 10, 2023 251.23 253.73 244.62 246.00 1,203,152 -5.52(-2.19%)
Mar 09, 2023 252.51 256.67 250.46 251.52 2,528,153 +0.70(+0.28%)
Mar 08, 2023 244.39 252.36 244.39 250.82 1,959,412 +6.08(+2.49%)
Mar 07, 2023 251.74 251.94 244.16 244.74 1,008,942 -6.38(-2.54%)
Mar 06, 2023 248.90 251.80 247.35 251.12 998,383 +1.74(+0.70%)
Mar 03, 2023 244.60 249.95 244.27 249.38 1,188,857 +6.22(+2.56%)
Mar 02, 2023 241.59 243.46 240.74 243.16 1,037,565 -0.55(-0.23%)
Mar 01, 2023 241.22 244.60 239.42 243.71 920,165 +0.85(+0.35%)
Feb 28, 2023 245.26 246.92 241.36 242.86 2,788,536 -4.58(-1.85%)
Feb 27, 2023 252.12 252.12 245.71 247.44 1,268,362 -1.10(-0.44%)
Feb 24, 2023 248.88 249.72 245.29 248.54 1,628,245 -2.83(-1.13%)
Feb 23, 2023 253.18 255.47 250.49 251.37 1,685,271 -2.12(-0.83%)
Feb 22, 2023 255.63 257.07 253.05 253.48 962,653 -1.98(-0.78%)
Feb 21, 2023 258.96 261.00 254.95 255.47 951,375 -6.73(-2.57%)
Feb 17, 2023 261.63 263.46 261.08 262.20 880,963 -0.31(-0.12%)
Feb 16, 2023 255.38 262.96 255.31 262.51 1,053,506 +4.10(+1.59%)
Feb 15, 2023 256.55 259.03 255.92 258.41 702,086 +0.14(+0.05%)
Feb 14, 2023 258.85 261.74 256.68 258.27 819,134 -1.22(-0.47%)
Feb 13, 2023 257.62 260.26 256.97 259.49 794,217 +3.49(+1.36%)
Feb 10, 2023 254.93 257.29 254.61 256.00 1,027,126 +0.42(+0.16%)
Feb 09, 2023 257.87 259.74 254.96 255.58 735,512 -0.20(-0.08%)
Feb 08, 2023 255.26 258.16 254.46 255.78 848,371 +1.17(+0.46%)
Feb 07, 2023 251.30 255.57 250.60 254.61 853,130 +1.71(+0.67%)
Feb 06, 2023 255.01 255.64 252.10 252.91 889,827 -4.55(-1.77%)
Feb 03, 2023 257.36 259.53 255.66 257.45 938,840 +0.09(+0.03%)
Feb 02, 2023 259.74 262.98 257.03 257.36 1,367,617 -3.46(-1.33%)
Feb 01, 2023 251.47 263.98 249.63 260.83 1,579,737 +6.37(+2.50%)
Jan 31, 2023 253.06 254.45 250.45 254.45 1,921,433 +1.77(+0.70%)
Jan 30, 2023 255.91 256.78 250.44 252.69 1,490,385 -1.47(-0.58%)
Jan 27, 2023 248.06 259.23 243.83 254.15 1,923,258 -0.08(-0.03%)
Jan 26, 2023 254.34 254.98 248.87 254.23 1,803,878 +1.21(+0.48%)
Jan 25, 2023 251.09 253.04 248.93 253.03 1,699,759 +0.96(+0.38%)
Jan 24, 2023 263.25 264.71 251.48 252.07 2,228,594 -11.10(-4.22%)
Jan 23, 2023 261.47 268.44 261.47 263.17 1,892,692 +2.40(+0.92%)
Jan 20, 2023 256.73 260.96 253.22 260.77 1,244,217 +4.41(+1.72%)
Jan 19, 2023 255.22 259.49 252.11 256.36 1,718,251 +0.22(+0.09%)
Jan 18, 2023 258.05 262.06 255.80 256.14 1,817,233 -1.56(-0.60%)
Jan 17, 2023 258.25 260.34 256.78 257.69 1,891,651 -0.55(-0.21%)
Jan 13, 2023 253.73 259.12 252.94 258.24 1,041,810 +3.71(+1.46%)
Jan 12, 2023 253.38 256.81 251.35 254.53 1,392,304 +2.82(+1.12%)
Jan 11, 2023 250.63 252.51 246.40 251.71 1,173,672 +1.91(+0.77%)
Jan 10, 2023 248.48 249.86 247.24 249.79 673,108 +0.61(+0.24%)
Jan 09, 2023 253.47 254.82 248.83 249.18 1,548,087 -4.72(-1.86%)
Jan 06, 2023 252.84 255.16 248.91 253.90 1,166,823 +4.21(+1.69%)
Jan 05, 2023 247.17 250.59 245.88 249.69 1,357,095 +1.42(+0.57%)
Jan 04, 2023 243.94 248.39 243.33 248.28 1,189,291 +5.66(+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.