Skip to main content

Hca Holdings Inc (NY: HCA )

331.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 274.60 276.93 273.86 275.35 942,821 -0.28(-0.10%)
May 05, 2023 276.92 279.18 273.21 275.63 1,258,876 +0.43(+0.15%)
May 04, 2023 276.19 277.89 272.84 275.20 1,473,220 -0.57(-0.21%)
May 03, 2023 278.73 279.86 275.23 275.78 946,384 -2.31(-0.83%)
May 02, 2023 280.22 281.37 275.53 278.09 1,027,875 -3.44(-1.22%)
May 01, 2023 285.39 287.17 280.95 281.52 989,020 -3.29(-1.16%)
Apr 28, 2023 279.53 284.94 279.53 284.82 1,217,073 +4.85(+1.73%)
Apr 27, 2023 276.38 281.36 276.38 279.97 1,265,620 +4.33(+1.57%)
Apr 26, 2023 279.72 279.72 273.87 275.64 1,655,829 -3.89(-1.39%)
Apr 25, 2023 283.72 286.46 278.86 279.52 2,090,824 -4.22(-1.49%)
Apr 24, 2023 281.38 286.82 280.65 283.75 1,909,481 +5.00(+1.79%)
Apr 21, 2023 285.09 291.45 277.16 278.75 4,119,031 +10.34(+3.85%)
Apr 20, 2023 268.84 271.09 266.37 268.41 2,246,967 -2.19(-0.81%)
Apr 19, 2023 268.28 270.88 266.83 270.60 2,123,756 +1.53(+0.57%)
Apr 18, 2023 270.40 272.03 268.33 269.07 1,189,400 +0.35(+0.13%)
Apr 17, 2023 270.61 270.95 266.81 268.73 1,016,200 -2.23(-0.82%)
Apr 14, 2023 270.24 273.23 269.43 270.96 1,093,623 -0.06(-0.02%)
Apr 13, 2023 272.60 273.01 268.89 271.02 1,626,850 +1.02(+0.38%)
Apr 12, 2023 269.45 273.07 266.79 270.00 1,210,870 +0.78(+0.29%)
Apr 11, 2023 270.55 271.68 268.71 269.21 1,767,601 +0.59(+0.22%)
Apr 10, 2023 266.90 269.69 266.16 268.62 1,016,971 +0.40(+0.15%)
Apr 06, 2023 268.93 270.18 267.13 268.22 920,130 -0.71(-0.27%)
Apr 05, 2023 264.37 269.37 263.68 268.94 1,109,215 +4.04(+1.53%)
Apr 04, 2023 262.63 264.92 261.56 264.89 1,112,988 +3.04(+1.16%)
Apr 03, 2023 260.64 262.52 259.10 261.85 830,240 +0.48(+0.18%)
Mar 31, 2023 258.46 261.37 257.80 261.37 1,234,723 +4.20(+1.63%)
Mar 30, 2023 257.71 259.68 256.92 257.17 921,091 +2.06(+0.81%)
Mar 29, 2023 254.68 255.91 252.53 255.11 1,184,402 +2.85(+1.13%)
Mar 28, 2023 250.94 253.49 250.94 252.25 614,334 +0.07(+0.03%)
Mar 27, 2023 255.42 256.55 251.56 252.18 989,874 +0.19(+0.07%)
Mar 24, 2023 249.33 252.04 247.77 252.00 1,030,423 +1.44(+0.57%)
Mar 23, 2023 251.68 254.62 248.25 250.56 987,871 -1.60(-0.63%)
Mar 22, 2023 257.11 259.43 251.93 252.16 850,180 -4.27(-1.67%)
Mar 21, 2023 256.20 256.89 253.76 256.43 879,275 +2.23(+0.88%)
Mar 20, 2023 249.63 256.38 249.13 254.20 1,470,803 +5.73(+2.31%)
Mar 17, 2023 251.68 252.43 248.32 248.47 1,133,136 -3.69(-1.46%)
Mar 16, 2023 242.56 253.09 242.56 252.16 1,220,698 +7.44(+3.04%)
Mar 15, 2023 242.53 244.85 241.52 244.71 1,353,411 -3.18(-1.28%)
Mar 14, 2023 247.81 250.41 245.35 247.89 1,239,914 +3.58(+1.46%)
Mar 13, 2023 240.85 247.17 238.64 244.31 1,070,854 +0.47(+0.19%)
Mar 10, 2023 249.03 251.51 242.47 243.85 1,213,771 -5.47(-2.19%)
Mar 09, 2023 250.30 254.42 248.26 249.32 2,550,467 +0.69(+0.28%)
Mar 08, 2023 242.25 250.15 242.25 248.63 1,976,706 +6.03(+2.49%)
Mar 07, 2023 249.54 249.74 242.02 242.59 1,017,847 -6.33(-2.54%)
Mar 06, 2023 246.72 249.59 245.19 248.92 1,007,195 +1.72(+0.70%)
Mar 03, 2023 242.46 247.77 242.13 247.20 1,199,350 +6.17(+2.56%)
Mar 02, 2023 239.48 241.33 238.63 241.03 1,046,723 -0.54(-0.23%)
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.