Skip to main content

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

Historical Prices

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.