Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hca Holdings Inc
(NY:
HCA
)
340.90
+0.09 (+0.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
302.21
308.10
301.19
303.69
2,566,063
+3.30(+1.10%)
Jan 30, 2024
298.81
303.74
294.94
300.39
2,493,119
+14.80(+5.18%)
Jan 29, 2024
281.30
286.05
280.49
285.59
1,749,335
+3.29(+1.16%)
Jan 26, 2024
286.35
287.05
280.82
282.30
933,590
-2.58(-0.91%)
Jan 25, 2024
279.17
285.07
278.81
284.88
1,444,569
+7.06(+2.54%)
Jan 24, 2024
284.01
285.35
277.57
277.82
1,441,406
-5.96(-2.10%)
Jan 23, 2024
287.60
290.20
282.54
283.77
2,029,613
-3.39(-1.18%)
Jan 22, 2024
287.44
289.81
285.89
287.16
1,775,626
+0.54(+0.19%)
Jan 19, 2024
284.95
286.94
282.29
286.62
1,217,050
+2.94(+1.04%)
Jan 18, 2024
277.90
284.73
277.39
283.69
1,321,935
+6.91(+2.50%)
Jan 17, 2024
277.54
280.82
275.40
276.77
740,329
-2.93(-1.05%)
Jan 16, 2024
279.54
281.09
278.30
279.70
844,932
-1.36(-0.49%)
Jan 12, 2024
283.52
286.09
279.82
281.07
903,521
-0.34(-0.12%)
Jan 11, 2024
281.38
282.82
280.16
281.40
873,266
+0.03(+0.01%)
Jan 10, 2024
277.84
281.97
277.15
281.38
894,470
+3.16(+1.13%)
Jan 09, 2024
279.16
280.63
277.74
278.22
767,411
-2.15(-0.77%)
Jan 08, 2024
275.75
280.56
275.47
280.37
838,066
+5.63(+2.05%)
Jan 05, 2024
271.78
277.74
271.73
274.74
826,025
+2.73(+1.00%)
Jan 04, 2024
270.78
275.65
270.05
272.01
836,232
+1.02(+0.37%)
Jan 03, 2024
272.84
274.49
269.69
271.00
1,163,296
-3.23(-1.18%)
Jan 02, 2024
268.43
274.33
267.73
274.22
1,070,045
+4.62(+1.71%)
Dec 29, 2023
268.81
271.21
268.64
269.60
631,890
+0.20(+0.07%)
Dec 28, 2023
269.91
271.52
269.21
269.40
544,474
-0.74(-0.27%)
Dec 27, 2023
270.11
270.81
269.00
270.14
519,205
-0.48(-0.18%)
Dec 26, 2023
269.25
271.98
268.73
270.62
511,449
+1.70(+0.63%)
Dec 22, 2023
268.71
269.84
266.94
268.92
571,815
+1.24(+0.46%)
Dec 21, 2023
264.75
267.90
264.70
267.68
740,235
+5.26(+2.00%)
Dec 20, 2023
268.12
269.27
262.17
262.42
1,023,835
-5.69(-2.12%)
Dec 19, 2023
266.87
268.19
265.24
268.11
1,484,186
+1.99(+0.75%)
Dec 18, 2023
270.36
270.36
265.76
266.12
885,361
-3.20(-1.19%)
Dec 15, 2023
273.38
273.56
267.77
269.31
2,816,432
-5.44(-1.98%)
Dec 14, 2023
270.15
275.68
270.13
274.75
2,419,121
+7.55(+2.83%)
Dec 13, 2023
261.94
267.68
260.27
267.20
1,423,013
+5.85(+2.24%)
Dec 12, 2023
261.05
262.05
259.16
261.36
1,381,825
+0.97(+0.37%)
Dec 11, 2023
254.51
260.54
254.13
260.38
1,494,191
+4.46(+1.74%)
Dec 08, 2023
252.65
256.54
251.69
255.92
1,562,315
+3.56(+1.41%)
Dec 07, 2023
252.10
252.84
251.27
252.36
905,795
+1.55(+0.62%)
Dec 06, 2023
251.70
253.47
249.98
250.81
1,086,664
-0.12(-0.05%)
Dec 05, 2023
254.24
254.79
250.78
250.93
987,881
-4.60(-1.80%)
Dec 04, 2023
249.11
255.84
249.10
255.53
2,012,988
+4.75(+1.89%)
Dec 01, 2023
248.90
251.97
248.44
250.78
986,697
+1.87(+0.75%)
Nov 30, 2023
247.20
248.97
245.06
248.91
1,804,036
+1.39(+0.56%)
Nov 29, 2023
247.15
249.00
246.17
247.52
1,409,825
+2.41(+0.99%)
Nov 28, 2023
248.93
249.97
244.30
245.11
1,555,895
-4.69(-1.88%)
Nov 27, 2023
249.54
251.64
249.25
249.80
1,153,231
-0.81(-0.32%)
Nov 24, 2023
252.11
252.52
249.80
250.60
438,241
-0.82(-0.33%)
Nov 22, 2023
248.81
251.84
247.70
251.43
1,119,586
+4.42(+1.79%)
Nov 21, 2023
246.29
248.74
246.12
247.00
1,176,311
+0.15(+0.06%)
Nov 20, 2023
243.50
249.14
243.50
246.86
1,646,704
+2.02(+0.82%)
Nov 17, 2023
241.98
248.76
241.98
244.84
3,069,338
+5.92(+2.48%)
Nov 16, 2023
239.07
240.53
237.32
238.92
1,687,114
-0.65(-0.27%)
Nov 15, 2023
236.08
243.31
236.08
239.56
1,962,192
+3.47(+1.47%)
Nov 14, 2023
236.70
238.39
231.77
236.09
1,822,202
+7.54(+3.30%)
Nov 13, 2023
232.06
234.28
227.85
228.55
1,809,480
-2.81(-1.22%)
Nov 10, 2023
227.22
232.96
225.06
231.36
1,545,701
+5.23(+2.31%)
Nov 09, 2023
232.54
234.52
225.89
226.14
1,287,677
-3.97(-1.72%)
Nov 08, 2023
232.81
234.70
229.98
230.10
1,433,541
-1.55(-0.67%)
Nov 07, 2023
229.90
232.69
229.07
231.65
1,396,099
+2.10(+0.91%)
Nov 06, 2023
230.03
230.54
225.02
229.56
1,620,390
+0.16(+0.07%)
Nov 03, 2023
229.56
232.80
228.85
229.40
1,258,183
+2.90(+1.28%)
Nov 02, 2023
224.36
227.30
223.91
226.49
1,135,571
+2.54(+1.14%)
Nov 01, 2023
223.59
224.81
222.33
223.95
1,165,355
-0.78(-0.35%)
Oct 31, 2023
222.70
225.60
222.70
224.73
1,442,565
+2.78(+1.25%)
Oct 30, 2023
225.13
225.75
220.84
221.94
1,451,826
-1.94(-0.87%)
Oct 27, 2023
222.17
226.41
219.17
223.88
1,328,695
+3.46(+1.57%)
Oct 26, 2023
222.36
225.62
220.01
220.42
1,557,896
-3.53(-1.57%)
Oct 25, 2023
228.56
229.98
223.40
223.95
1,575,273
-4.73(-2.07%)
Oct 24, 2023
217.38
231.13
214.61
228.68
3,659,297
-10.75(-4.49%)
Oct 23, 2023
239.40
242.71
239.00
239.43
1,290,676
-0.19(-0.08%)
Oct 20, 2023
244.55
245.61
239.45
239.62
1,173,635
-2.90(-1.20%)
Oct 19, 2023
241.90
246.01
241.45
242.52
1,131,774
+1.53(+0.64%)
Oct 18, 2023
241.83
244.35
240.91
240.99
1,161,166
-1.45(-0.60%)
Oct 17, 2023
236.63
243.47
236.31
242.44
1,224,461
+4.52(+1.90%)
Oct 16, 2023
237.41
238.69
236.00
237.92
1,446,599
+1.99(+0.84%)
Oct 13, 2023
234.41
237.29
232.84
235.94
1,185,354
+2.44(+1.04%)
Oct 12, 2023
243.16
244.04
232.99
233.50
2,015,485
-9.04(-3.73%)
Oct 11, 2023
250.16
250.16
239.42
242.54
1,731,024
-8.94(-3.56%)
Oct 10, 2023
247.51
252.70
247.51
251.49
1,092,192
+4.09(+1.65%)
Oct 09, 2023
244.62
247.74
242.60
247.39
800,429
+3.55(+1.46%)
Oct 06, 2023
243.12
245.81
240.26
243.84
1,018,069
-0.05(-0.02%)
Oct 05, 2023
242.47
245.46
241.01
243.90
902,014
+2.06(+0.85%)
Oct 04, 2023
243.97
244.12
238.44
241.84
1,298,528
-0.62(-0.25%)
Oct 03, 2023
244.46
244.63
241.05
242.45
1,010,566
-3.21(-1.31%)
Oct 02, 2023
244.06
245.85
242.66
245.66
1,302,882
+1.22(+0.50%)
Sep 29, 2023
249.36
249.36
243.27
244.44
1,539,026
-4.64(-1.86%)
Sep 28, 2023
246.23
251.04
245.64
249.08
1,071,986
+3.37(+1.37%)
Sep 27, 2023
247.59
250.19
242.06
245.71
1,317,140
-1.19(-0.48%)
Sep 26, 2023
251.68
252.83
246.87
246.91
1,549,954
-6.02(-2.38%)
Sep 25, 2023
249.85
252.95
249.19
252.93
731,271
+2.24(+0.89%)
Sep 22, 2023
251.59
252.78
249.78
250.69
823,427
-1.16(-0.46%)
Sep 21, 2023
251.19
253.68
251.09
251.85
1,196,273
-0.77(-0.30%)
Sep 20, 2023
254.25
254.94
252.07
252.62
1,091,168
-0.08(-0.03%)
Sep 19, 2023
254.33
255.89
251.14
252.70
1,096,534
-1.41(-0.56%)
Sep 18, 2023
254.08
255.72
252.35
254.11
1,396,195
-0.57(-0.22%)
Sep 15, 2023
256.97
260.97
250.74
254.68
4,402,954
-7.25(-2.77%)
Sep 14, 2023
262.30
262.81
259.42
261.93
882,571
+1.68(+0.65%)
Sep 13, 2023
258.05
260.54
257.67
260.25
1,434,195
+1.61(+0.62%)
Sep 12, 2023
268.84
270.33
258.57
258.65
1,605,302
-11.51(-4.26%)
Sep 11, 2023
271.46
271.87
269.73
270.16
1,051,624
-1.09(-0.40%)
Sep 08, 2023
269.57
274.85
269.47
271.25
999,410
+1.68(+0.62%)
Sep 07, 2023
272.16
273.53
269.06
269.57
1,271,068
-2.66(-0.98%)
Sep 06, 2023
271.50
274.14
270.96
272.23
787,042
+0.32(+0.12%)
Sep 05, 2023
276.51
276.55
269.12
271.91
1,250,813
-6.50(-2.34%)
Sep 01, 2023
276.72
278.60
275.79
278.42
975,233
+3.48(+1.27%)
Aug 31, 2023
277.24
278.13
274.90
274.94
989,438
-2.44(-0.88%)
Aug 30, 2023
277.74
279.39
276.92
277.38
543,201
+0.41(+0.15%)
Aug 29, 2023
275.42
277.54
273.79
276.97
700,126
+1.79(+0.65%)
Aug 28, 2023
272.01
275.53
271.66
275.17
667,898
+4.22(+1.56%)
Aug 25, 2023
271.24
273.96
270.43
270.95
886,799
+0.68(+0.25%)
Aug 24, 2023
274.64
277.58
270.18
270.27
1,011,349
-4.54(-1.65%)
Aug 23, 2023
274.56
275.31
272.98
274.81
840,857
+2.32(+0.85%)
Aug 22, 2023
273.22
275.29
271.98
272.49
1,641,998
+0.01(+0.00%)
Aug 21, 2023
267.31
272.77
267.14
272.48
1,275,185
+5.73(+2.15%)
Aug 18, 2023
262.05
267.20
262.05
266.75
986,307
+3.40(+1.29%)
Aug 17, 2023
263.85
266.44
262.10
263.35
1,250,816
-1.43(-0.54%)
Aug 16, 2023
267.53
270.67
264.41
264.77
752,682
-1.70(-0.64%)
Aug 15, 2023
268.69
270.01
265.73
266.48
957,326
-2.10(-0.78%)
Aug 14, 2023
266.69
268.64
265.22
268.58
888,494
+1.30(+0.49%)
Aug 11, 2023
264.88
268.45
263.90
267.28
966,423
+1.52(+0.57%)
Aug 10, 2023
264.77
267.33
263.75
265.76
1,098,191
+0.94(+0.36%)
Aug 09, 2023
266.30
267.92
263.85
264.82
1,036,358
-0.50(-0.19%)
Aug 08, 2023
268.62
268.62
263.68
265.33
1,204,077
-4.93(-1.82%)
Aug 07, 2023
267.70
270.29
267.43
270.26
961,120
+3.86(+1.45%)
Aug 04, 2023
267.75
269.37
265.53
266.40
1,169,156
-2.04(-0.76%)
Aug 03, 2023
266.71
270.98
266.27
268.44
1,101,143
+1.35(+0.51%)
Aug 02, 2023
271.13
273.48
266.06
267.09
1,180,292
-4.44(-1.64%)
Aug 01, 2023
270.77
275.23
270.19
271.54
1,283,914
+1.05(+0.39%)
Jul 31, 2023
273.16
273.16
267.91
270.48
1,614,188
-0.44(-0.16%)
Jul 28, 2023
276.02
276.53
269.78
270.92
2,029,340
-3.04(-1.11%)
Jul 27, 2023
271.66
274.34
262.86
273.96
3,051,328
-5.81(-2.08%)
Jul 26, 2023
281.76
285.06
279.42
279.77
1,960,340
-3.32(-1.17%)
Jul 25, 2023
282.14
284.13
279.38
283.10
3,084,124
+0.35(+0.12%)
Jul 24, 2023
282.57
284.77
281.31
282.75
1,040,813
+0.04(+0.01%)
Jul 21, 2023
285.25
286.80
282.42
282.71
1,036,256
-1.75(-0.62%)
Jul 20, 2023
286.05
287.53
282.72
284.46
1,753,091
+0.20(+0.07%)
Jul 19, 2023
286.33
287.63
278.09
284.26
2,660,150
-3.00(-1.05%)
Jul 18, 2023
289.13
290.67
285.93
287.27
1,562,858
-2.10(-0.73%)
Jul 17, 2023
292.27
293.22
287.33
289.37
1,816,142
-4.66(-1.58%)
Jul 14, 2023
293.49
297.51
292.65
294.03
1,224,997
+0.57(+0.20%)
Jul 13, 2023
293.13
296.49
291.56
293.46
1,273,447
+0.73(+0.25%)
Jul 12, 2023
293.25
294.26
291.08
292.72
1,286,323
+0.55(+0.19%)
Jul 11, 2023
294.61
295.15
290.42
292.18
850,588
-1.04(-0.36%)
Jul 10, 2023
289.33
293.44
289.33
293.22
743,767
+4.21(+1.46%)
Jul 07, 2023
289.31
292.33
287.53
289.00
936,983
-2.94(-1.01%)
Jul 06, 2023
294.57
296.78
290.94
291.95
1,216,514
-3.86(-1.30%)
Jul 05, 2023
294.13
297.99
293.43
295.81
898,634
+0.76(+0.26%)
Jul 03, 2023
297.88
298.80
289.53
295.04
940,887
-5.85(-1.94%)
Jun 30, 2023
301.35
302.26
299.24
300.89
1,293,767
+3.01(+1.01%)
Jun 29, 2023
296.45
300.34
295.61
297.88
962,536
+0.91(+0.31%)
Jun 28, 2023
294.85
297.22
293.31
296.97
1,236,729
+1.90(+0.64%)
Jun 27, 2023
291.49
295.93
291.49
295.06
1,174,366
+2.71(+0.93%)
Jun 26, 2023
293.36
294.29
291.15
292.36
936,437
-0.52(-0.18%)
Jun 23, 2023
290.27
294.45
289.11
292.88
2,037,313
+0.99(+0.34%)
Jun 22, 2023
284.05
291.96
283.05
291.89
1,213,797
+7.36(+2.59%)
Jun 21, 2023
281.94
286.73
279.36
284.53
1,337,011
+1.67(+0.59%)
Jun 20, 2023
286.89
288.18
282.61
282.87
1,008,039
-4.74(-1.65%)
Jun 16, 2023
285.15
289.22
285.15
287.61
2,993,320
+4.16(+1.47%)
Jun 15, 2023
280.53
284.93
279.91
283.45
1,262,456
+8.63(+3.14%)
May 08, 2023
274.06
276.39
273.33
274.82
944,650
-0.28(-0.10%)
May 05, 2023
276.38
278.64
272.68
275.09
1,261,318
+0.43(+0.16%)
May 04, 2023
275.66
277.35
272.31
274.67
1,476,078
-0.57(-0.21%)
May 03, 2023
278.19
279.31
274.70
275.24
948,220
-2.31(-0.83%)
May 02, 2023
279.67
280.82
275.00
277.55
1,029,869
-3.43(-1.22%)
May 01, 2023
284.84
286.61
280.41
280.98
990,939
-3.28(-1.16%)
Apr 28, 2023
278.99
284.39
278.99
284.26
1,219,434
+4.84(+1.73%)
Apr 27, 2023
275.85
280.81
275.85
279.43
1,268,075
+4.32(+1.57%)
Apr 26, 2023
279.18
279.18
273.34
275.10
1,659,041
-3.88(-1.39%)
Apr 25, 2023
283.17
285.91
278.32
278.98
2,094,880
-4.21(-1.49%)
Apr 24, 2023
280.83
286.26
280.11
283.20
1,913,185
+4.99(+1.79%)
Apr 21, 2023
284.54
290.88
276.63
278.21
4,127,021
+10.32(+3.85%)
Apr 20, 2023
268.32
270.56
265.85
267.89
2,251,325
-2.19(-0.81%)
Apr 19, 2023
267.76
270.36
266.32
270.08
2,127,875
+1.52(+0.57%)
Apr 18, 2023
269.88
271.50
267.81
268.55
1,191,707
+0.35(+0.13%)
Apr 17, 2023
270.09
270.42
266.30
268.21
1,018,171
-2.23(-0.82%)
Apr 14, 2023
269.71
272.70
268.91
270.43
1,095,745
-0.06(-0.02%)
Apr 13, 2023
272.08
272.49
268.37
270.49
1,630,006
+1.02(+0.38%)
Apr 12, 2023
268.93
272.54
266.27
269.47
1,213,219
+0.78(+0.29%)
Apr 11, 2023
270.03
271.16
268.19
268.69
1,771,029
+0.59(+0.22%)
Apr 10, 2023
266.39
269.17
265.65
268.10
1,018,943
+0.40(+0.15%)
Apr 06, 2023
268.41
269.65
266.62
267.70
921,915
-0.71(-0.27%)
Apr 05, 2023
263.86
268.85
263.17
268.42
1,111,366
+4.04(+1.53%)
Apr 04, 2023
262.12
264.41
261.06
264.38
1,115,147
+3.04(+1.16%)
Apr 03, 2023
260.13
262.01
258.60
261.34
831,851
+0.47(+0.18%)
Mar 31, 2023
257.96
260.87
257.30
260.87
1,237,118
+4.19(+1.63%)
Mar 30, 2023
257.22
259.18
256.43
256.67
922,878
+2.06(+0.81%)
Mar 29, 2023
254.19
255.42
252.04
254.62
1,186,700
+2.85(+1.13%)
Mar 28, 2023
250.46
253.00
250.46
251.76
615,526
+0.07(+0.03%)
Mar 27, 2023
254.92
256.05
251.07
251.70
991,794
+0.19(+0.07%)
Mar 24, 2023
248.85
251.56
247.29
251.51
1,032,422
+1.43(+0.57%)
Mar 23, 2023
251.19
254.13
247.77
250.07
989,787
-1.59(-0.63%)
Mar 22, 2023
256.61
258.93
251.44
251.67
851,830
-4.26(-1.67%)
Mar 21, 2023
255.70
256.39
253.27
255.93
880,981
+2.23(+0.88%)
Mar 20, 2023
249.14
255.88
248.65
253.70
1,473,656
+5.72(+2.31%)
Mar 17, 2023
251.19
251.94
247.84
247.99
1,135,334
-3.68(-1.46%)
Mar 16, 2023
242.09
252.60
242.09
251.67
1,223,066
+7.43(+3.04%)
Mar 15, 2023
242.06
244.38
241.05
244.24
1,356,036
-3.18(-1.28%)
Mar 14, 2023
247.34
249.92
244.88
247.41
1,242,319
+3.57(+1.46%)
Mar 13, 2023
240.39
246.69
238.18
243.84
1,072,931
+0.46(+0.19%)
Mar 10, 2023
248.55
251.03
242.01
243.38
1,216,125
-5.46(-2.19%)
Mar 09, 2023
249.81
253.93
247.78
248.84
2,555,414
+0.69(+0.28%)
Mar 08, 2023
241.78
249.66
241.78
248.15
1,980,540
+6.02(+2.49%)
Mar 07, 2023
249.05
249.25
241.55
242.12
1,019,821
-6.32(-2.54%)
Mar 06, 2023
246.24
249.11
244.71
248.44
1,009,149
+1.72(+0.70%)
Mar 03, 2023
241.99
247.29
241.66
246.72
1,201,676
+6.16(+2.56%)
Mar 02, 2023
239.02
240.87
238.17
240.56
1,048,753
-0.54(-0.23%)
Mar 01, 2023
238.65
241.99
236.86
241.11
930,086
+0.84(+0.35%)
Feb 28, 2023
242.65
244.29
238.78
240.27
2,818,604
-4.53(-1.85%)
Feb 27, 2023
249.43
249.43
243.09
244.80
1,282,038
-1.09(-0.44%)
Feb 24, 2023
246.23
247.06
242.68
245.88
1,645,802
-2.80(-1.13%)
Feb 23, 2023
250.47
252.74
247.82
248.69
1,703,443
-2.09(-0.83%)
Feb 22, 2023
252.90
254.33
250.35
250.78
973,033
-1.96(-0.78%)
Feb 21, 2023
256.20
258.21
252.23
252.74
961,634
-6.66(-2.57%)
Feb 17, 2023
258.84
260.65
258.30
259.41
890,463
-0.31(-0.12%)
Feb 16, 2023
252.66
260.16
252.59
259.71
1,064,866
+4.06(+1.59%)
Feb 15, 2023
253.81
256.27
253.19
255.66
709,656
+0.14(+0.05%)
Feb 14, 2023
256.09
258.95
253.94
255.52
827,966
-1.20(-0.47%)
Feb 13, 2023
254.88
257.48
254.23
256.72
802,781
+3.45(+1.36%)
Feb 10, 2023
252.21
254.54
251.90
253.27
1,038,201
+0.41(+0.16%)
Feb 09, 2023
255.12
256.97
252.24
252.85
743,443
-0.20(-0.08%)
Feb 08, 2023
252.54
255.41
251.75
253.05
857,519
+1.16(+0.46%)
Feb 07, 2023
248.62
252.84
247.93
251.90
862,329
+1.69(+0.67%)
Feb 06, 2023
252.29
252.92
249.41
250.21
899,422
-4.50(-1.77%)
Feb 03, 2023
254.62
256.76
252.93
254.71
948,963
+0.09(+0.03%)
Feb 02, 2023
256.97
260.18
254.29
254.62
1,382,364
-3.42(-1.33%)
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
.