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

Hca Holdings Inc (NY: HCA )

274.47 +0.98 (+0.36%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 9, 2023 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 (%)
Jun 08, 2023 274.13 275.19 271.70 273.49 845,286 -0.04(-0.01%)
Jun 07, 2023 271.80 275.41 267.78 273.53 1,207,988 +2.34(+0.86%)
Jun 06, 2023 272.53 273.24 266.69 271.19 1,164,941 -1.04(-0.38%)
Jun 05, 2023 273.41 275.24 272.16 272.23 1,026,281 -2.03(-0.74%)
Jun 02, 2023 269.50 275.74 269.46 274.26 1,037,474 +6.39(+2.39%)
Jun 01, 2023 264.32 268.51 263.69 267.87 895,148 +3.68(+1.39%)
May 31, 2023 262.10 264.45 259.18 264.19 1,918,065 +0.01(+0.00%)
May 30, 2023 263.54 268.86 262.61 264.18 1,102,361 -0.23(-0.09%)
May 26, 2023 264.16 267.43 263.77 264.41 975,264 +0.32(+0.12%)
May 25, 2023 264.94 266.57 262.56 264.09 868,658 -0.81(-0.31%)
May 24, 2023 265.43 266.45 262.09 264.90 1,057,405 -2.86(-1.07%)
May 23, 2023 274.40 274.40 267.02 267.76 1,168,474 -9.28(-3.35%)
May 22, 2023 282.88 284.78 276.87 277.04 1,236,309 -5.43(-1.92%)
May 19, 2023 281.47 285.76 280.30 282.47 1,511,958 +3.07(+1.10%)
May 18, 2023 278.28 282.50 277.72 279.40 1,490,543 +3.94(+1.43%)
May 17, 2023 277.32 277.47 273.01 275.46 949,289 -0.11(-0.04%)
May 16, 2023 277.56 280.19 275.51 275.57 888,885 -1.95(-0.70%)
May 15, 2023 275.94 278.27 275.22 277.52 769,756 +1.65(+0.60%)
May 12, 2023 278.80 280.27 274.76 275.87 1,171,814 -2.23(-0.80%)
May 11, 2023 277.94 279.77 275.88 278.10 1,418,104 -0.44(-0.16%)
May 10, 2023 276.10 280.25 275.41 278.54 1,029,869 +4.49(+1.64%)
May 09, 2023 276.80 277.13 273.01 274.05 1,069,344 -3.73(-1.34%)
May 08, 2023 277.02 279.37 276.28 277.78 934,573 -0.28(-0.10%)
May 05, 2023 279.36 281.64 275.62 278.06 1,247,863 +0.43(+0.15%)
May 04, 2023 278.63 280.35 275.25 277.63 1,460,332 -0.58(-0.21%)
May 03, 2023 281.19 282.32 277.66 278.21 938,105 -2.33(-0.83%)
May 02, 2023 282.69 283.85 277.96 280.54 1,018,883 -3.47(-1.22%)
May 01, 2023 287.91 289.70 283.43 284.01 980,368 -3.32(-1.16%)
Apr 28, 2023 282.00 287.46 282.00 287.33 1,206,426 +4.89(+1.73%)
Apr 27, 2023 278.82 283.84 278.82 282.44 1,254,548 +4.37(+1.57%)
Apr 26, 2023 282.19 282.19 276.29 278.07 1,641,343 -3.92(-1.39%)
Apr 25, 2023 286.22 288.99 281.32 281.99 2,072,533 -4.26(-1.49%)
Apr 24, 2023 283.86 289.35 283.13 286.25 1,892,776 +5.04(+1.79%)
Apr 21, 2023 287.61 294.02 279.61 281.21 4,082,995 +10.43(+3.85%)
Apr 20, 2023 271.21 273.48 268.72 270.78 2,227,309 -2.21(-0.81%)
Apr 19, 2023 270.65 273.27 269.19 272.99 2,105,176 +1.54(+0.57%)
Apr 18, 2023 272.79 274.43 270.70 271.45 1,178,995 +0.35(+0.13%)
Apr 17, 2023 273.00 273.34 269.17 271.10 1,007,310 -2.25(-0.82%)
Apr 14, 2023 272.62 275.64 271.81 273.35 1,084,056 -0.06(-0.02%)
Apr 13, 2023 275.01 275.43 271.26 273.41 1,612,618 +1.03(+0.38%)
Apr 12, 2023 271.83 275.48 269.14 272.38 1,200,277 +0.79(+0.29%)
Apr 11, 2023 272.94 274.08 271.08 271.59 1,752,137 +0.60(+0.22%)
Apr 10, 2023 269.26 272.07 268.51 270.99 1,008,074 +0.40(+0.15%)
Apr 06, 2023 271.30 272.56 269.49 270.59 912,081 -0.72(-0.27%)
Apr 05, 2023 266.70 271.75 266.00 271.31 1,099,511 +4.08(+1.53%)
Apr 04, 2023 264.95 267.26 263.87 267.23 1,103,251 +3.07(+1.16%)
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.