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

Hca Holdings Inc (NY: HCA )

404.66 +1.14 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 246.55 250.50 245.30 246.18 1,870,888 -0.50(-0.20%)
Aug 30, 2021 245.76 248.23 244.81 246.68 618,296 +1.59(+0.65%)
Aug 27, 2021 245.72 246.60 243.82 245.08 930,853 +0.79(+0.32%)
Aug 26, 2021 244.83 246.37 243.32 244.29 942,492 -1.02(-0.42%)
Aug 25, 2021 243.44 248.42 242.54 245.32 1,142,868 +2.54(+1.05%)
Aug 24, 2021 242.88 244.89 242.67 242.78 839,876 -0.17(-0.07%)
Aug 23, 2021 243.52 245.03 242.74 242.94 1,033,467 +0.30(+0.12%)
Aug 20, 2021 239.97 243.93 239.97 242.64 1,034,676 +2.76(+1.15%)
Aug 19, 2021 234.57 240.63 233.40 239.88 1,091,645 +3.92(+1.66%)
Aug 18, 2021 236.82 240.04 235.69 235.96 1,258,358 -2.49(-1.04%)
Aug 17, 2021 237.96 240.93 237.17 238.45 1,117,616 -1.25(-0.52%)
Aug 16, 2021 236.08 239.97 235.69 239.69 922,438 +3.24(+1.37%)
Aug 13, 2021 236.00 237.46 235.55 236.45 853,372 +0.43(+0.18%)
Aug 12, 2021 230.63 237.87 229.77 236.02 1,152,391 +1.34(+0.57%)
Aug 11, 2021 234.34 235.22 230.07 234.68 1,391,212 +0.49(+0.21%)
Aug 10, 2021 239.39 241.78 233.28 234.19 2,035,147 -7.77(-3.21%)
Aug 09, 2021 242.31 243.27 240.87 241.96 717,597 -1.44(-0.59%)
Aug 06, 2021 243.26 245.73 242.96 243.40 1,076,411 +1.03(+0.43%)
Aug 05, 2021 242.54 243.77 237.74 242.37 1,179,403 +0.78(+0.32%)
Aug 04, 2021 245.42 248.28 241.36 241.59 1,570,394 -5.11(-2.07%)
Aug 03, 2021 245.17 247.37 240.77 246.70 1,311,743 +2.44(+1.00%)
Aug 02, 2021 242.16 245.04 241.74 244.26 1,204,234 +2.72(+1.13%)
Jul 30, 2021 240.40 243.08 240.31 241.53 1,319,124 +0.29(+0.12%)
Jul 29, 2021 240.53 242.78 240.23 241.24 1,122,849 +1.92(+0.80%)
Jul 28, 2021 240.77 240.91 236.19 239.32 1,138,589 -1.71(-0.71%)
Jul 27, 2021 239.06 244.04 237.45 241.03 1,591,028 +1.88(+0.79%)
Jul 26, 2021 240.90 241.75 234.34 239.16 1,757,372 -2.63(-1.09%)
Jul 23, 2021 242.03 243.61 239.73 241.78 1,525,547 +1.62(+0.68%)
Jul 22, 2021 242.71 243.28 239.13 240.16 1,752,147 -2.39(-0.99%)
Jul 21, 2021 244.25 247.61 241.64 242.55 2,504,028 +0.34(+0.14%)
Jul 20, 2021 232.68 245.23 231.29 242.21 4,956,816 +30.43(+14.37%)
Jul 19, 2021 209.67 213.34 208.84 211.78 1,637,446 -1.53(-0.72%)
Jul 16, 2021 215.04 215.68 213.11 213.31 1,069,614 -1.06(-0.49%)
Jul 15, 2021 211.19 215.02 211.19 214.37 1,153,201 +1.50(+0.70%)
Jul 14, 2021 214.09 214.89 212.13 212.87 1,257,134 -0.47(-0.22%)
Jul 13, 2021 214.09 214.99 212.26 213.34 896,642 -1.08(-0.50%)
Jul 12, 2021 211.64 215.75 210.83 214.42 1,129,109 +1.51(+0.71%)
Jul 09, 2021 210.52 214.05 209.44 212.91 938,205 +4.61(+2.21%)
Jul 08, 2021 207.88 209.53 205.94 208.30 1,003,834 -2.80(-1.33%)
Jul 07, 2021 208.81 211.58 208.52 211.10 1,002,762 +2.03(+0.97%)
Jul 06, 2021 208.30 209.14 205.77 209.07 987,616 -0.01(-0.00%)
Jul 02, 2021 205.79 209.41 204.78 209.08 852,249 +2.94(+1.43%)
Jul 01, 2021 201.85 206.79 201.59 206.14 1,486,897 +4.95(+2.46%)
Jun 30, 2021 199.97 201.36 198.95 201.19 1,478,060 +0.84(+0.42%)
Jun 29, 2021 202.95 204.18 199.89 200.35 941,408 -1.01(-0.50%)
Jun 28, 2021 201.75 202.10 199.99 201.36 1,128,218 -0.68(-0.34%)
Jun 25, 2021 199.34 202.86 198.28 202.04 3,133,493 +3.10(+1.56%)
Jun 24, 2021 202.68 202.68 198.59 198.94 1,322,709 -1.67(-0.83%)
Jun 23, 2021 204.02 204.30 200.49 200.61 1,081,128 -3.59(-1.76%)
Jun 22, 2021 201.90 205.34 201.59 204.20 1,162,288 +1.70(+0.84%)
Jun 21, 2021 197.45 202.84 196.48 202.50 991,228 +6.55(+3.34%)
Jun 18, 2021 197.42 198.66 195.03 195.95 2,647,155 -5.69(-2.82%)
Jun 17, 2021 201.91 203.52 198.65 201.64 1,275,152 +0.44(+0.22%)
Jun 16, 2021 203.03 204.65 200.98 201.21 1,376,289 -2.72(-1.34%)
Jun 15, 2021 202.12 205.47 201.29 203.93 883,515 +2.12(+1.05%)
Jun 14, 2021 204.63 205.05 199.95 201.81 1,516,310 -3.72(-1.81%)
Jun 11, 2021 204.29 205.78 203.50 205.53 723,555 +1.54(+0.76%)
Jun 10, 2021 203.40 206.23 202.73 203.98 1,129,320 +1.74(+0.86%)
Jun 09, 2021 204.44 204.85 202.15 202.25 1,129,122 -1.49(-0.73%)
Jun 08, 2021 205.67 206.05 202.73 203.73 1,357,056 -1.97(-0.96%)
Jun 07, 2021 207.93 208.95 205.37 205.70 1,084,618 -1.84(-0.89%)
Jun 04, 2021 208.38 209.81 206.75 207.55 993,623 +0.50(+0.24%)
Jun 03, 2021 203.06 207.71 201.87 207.05 1,614,940 +2.55(+1.25%)
Jun 02, 2021 210.93 211.03 203.21 204.50 1,401,590 -5.09(-2.43%)
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.