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
)
318.70
+3.38 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2023
223.13
226.04
223.13
225.16
1,439,772
+2.79(+1.25%)
Oct 30, 2023
225.57
226.19
221.27
222.37
1,449,015
-1.94(-0.87%)
Oct 27, 2023
222.60
226.84
219.60
224.31
1,326,123
+3.47(+1.57%)
Oct 26, 2023
222.79
226.06
220.44
220.85
1,554,880
-3.53(-1.58%)
Oct 25, 2023
229.00
230.43
223.84
224.38
1,572,224
-4.74(-2.07%)
Oct 24, 2023
217.80
231.58
215.03
229.12
3,652,213
-10.77(-4.49%)
Oct 23, 2023
239.87
243.18
239.46
239.90
1,288,178
-0.19(-0.08%)
Oct 20, 2023
245.03
246.09
239.91
240.09
1,171,363
-2.91(-1.20%)
Oct 19, 2023
242.37
246.48
241.92
242.99
1,129,583
+1.53(+0.63%)
Oct 18, 2023
242.30
244.83
241.38
241.46
1,158,918
-1.45(-0.60%)
Oct 17, 2023
237.09
243.94
236.77
242.91
1,222,091
+4.53(+1.90%)
Oct 16, 2023
237.87
239.15
236.46
238.38
1,443,798
+1.99(+0.84%)
Oct 13, 2023
234.86
237.75
233.29
236.39
1,183,059
+2.44(+1.04%)
Oct 12, 2023
243.63
244.52
233.44
233.95
2,011,583
-9.06(-3.73%)
Oct 11, 2023
250.64
250.64
239.89
243.01
1,727,672
-8.96(-3.56%)
Oct 10, 2023
247.99
253.19
247.99
251.97
1,090,077
+4.10(+1.65%)
Oct 09, 2023
245.09
248.22
243.07
247.87
798,879
+3.55(+1.46%)
Oct 06, 2023
243.59
246.29
240.72
244.32
1,016,098
-0.05(-0.02%)
Oct 05, 2023
242.94
245.93
241.48
244.37
900,268
+2.06(+0.85%)
Oct 04, 2023
244.45
244.60
238.90
242.31
1,296,014
-0.62(-0.25%)
Oct 03, 2023
244.94
245.11
241.52
242.92
1,008,610
-3.22(-1.31%)
Oct 02, 2023
244.54
246.32
243.13
246.14
1,300,359
+1.22(+0.50%)
Sep 29, 2023
249.84
249.84
243.74
244.92
1,536,046
-4.65(-1.86%)
Sep 28, 2023
246.71
251.53
246.12
249.56
1,069,911
+3.38(+1.37%)
Sep 27, 2023
248.07
250.67
242.53
246.19
1,314,590
-1.19(-0.48%)
Sep 26, 2023
252.16
253.32
247.34
247.38
1,546,953
-6.03(-2.38%)
Sep 25, 2023
250.33
253.44
249.68
253.42
729,856
+2.24(+0.89%)
Sep 22, 2023
252.07
253.27
250.26
251.18
821,833
-1.16(-0.46%)
Sep 21, 2023
251.68
254.18
251.58
252.34
1,193,957
-0.77(-0.30%)
Sep 20, 2023
254.74
255.44
252.56
253.11
1,089,056
-0.08(-0.03%)
Sep 19, 2023
254.82
256.39
251.63
253.19
1,094,411
-1.41(-0.56%)
Sep 18, 2023
254.57
256.22
252.84
254.60
1,393,492
-0.57(-0.22%)
Sep 15, 2023
257.47
261.47
251.23
255.17
4,394,429
-7.27(-2.77%)
Sep 14, 2023
262.81
263.32
259.92
262.44
880,862
+1.68(+0.65%)
Sep 13, 2023
258.55
261.04
258.17
260.76
1,431,418
+1.61(+0.62%)
Sep 12, 2023
269.36
270.86
259.07
259.15
1,602,194
-11.53(-4.26%)
Sep 11, 2023
271.98
272.40
270.25
270.68
1,049,588
-1.09(-0.40%)
Sep 08, 2023
270.10
275.38
270.00
271.77
997,475
+1.68(+0.62%)
Sep 07, 2023
272.69
274.06
269.58
270.10
1,268,607
-2.66(-0.98%)
Sep 06, 2023
272.02
274.67
271.49
272.76
785,518
+0.32(+0.12%)
Sep 05, 2023
277.05
277.09
269.64
272.44
1,248,392
-6.52(-2.34%)
Sep 01, 2023
277.26
279.14
276.32
278.96
973,344
+3.49(+1.27%)
Aug 31, 2023
277.77
278.67
275.43
275.47
987,522
-2.44(-0.88%)
Aug 30, 2023
278.28
279.93
277.46
277.91
542,149
+0.41(+0.15%)
Aug 29, 2023
275.96
278.08
274.32
277.50
698,770
+1.80(+0.65%)
Aug 28, 2023
272.54
276.06
272.19
275.71
666,605
+4.23(+1.56%)
Aug 25, 2023
271.76
274.49
270.95
271.48
885,082
+0.69(+0.25%)
Aug 24, 2023
275.17
278.12
270.70
270.79
1,009,390
-4.55(-1.65%)
Aug 23, 2023
275.09
275.85
273.51
275.34
839,229
+2.32(+0.85%)
Aug 22, 2023
273.75
275.83
272.51
273.01
1,638,819
+0.01(+0.00%)
Aug 21, 2023
267.83
273.30
267.66
273.00
1,272,716
+5.74(+2.15%)
Aug 18, 2023
262.56
267.72
262.56
267.26
984,397
+3.41(+1.29%)
Aug 17, 2023
264.36
266.96
262.61
263.86
1,248,395
-1.43(-0.54%)
Aug 16, 2023
268.05
271.20
264.92
265.29
751,225
-1.71(-0.64%)
Aug 15, 2023
269.21
270.53
266.24
267.00
955,472
-2.11(-0.78%)
Aug 14, 2023
267.20
269.16
265.73
269.10
886,774
+1.30(+0.49%)
Aug 11, 2023
265.40
268.97
264.41
267.80
964,552
+1.52(+0.57%)
Aug 10, 2023
265.29
267.85
264.26
266.28
1,096,065
+0.94(+0.36%)
Aug 09, 2023
266.82
268.44
264.36
265.34
1,034,351
-0.51(-0.19%)
Aug 08, 2023
269.14
269.14
264.19
265.84
1,201,746
-4.94(-1.82%)
Aug 07, 2023
268.22
270.81
267.94
270.78
959,259
+3.86(+1.45%)
Aug 04, 2023
268.27
269.90
266.04
266.92
1,166,892
-2.05(-0.76%)
Aug 03, 2023
267.22
271.50
266.79
268.96
1,099,011
+1.35(+0.50%)
Aug 02, 2023
271.65
274.01
266.58
267.61
1,178,007
-4.45(-1.64%)
Aug 01, 2023
271.30
275.77
270.71
272.06
1,281,429
+1.05(+0.39%)
Jul 31, 2023
273.69
273.69
268.43
271.01
1,611,063
-0.44(-0.16%)
Jul 28, 2023
276.55
277.07
270.30
271.45
2,025,411
-3.05(-1.11%)
Jul 27, 2023
272.19
274.87
263.37
274.50
3,045,420
-5.82(-2.08%)
Jul 26, 2023
282.30
285.61
279.96
280.32
1,956,545
-3.33(-1.17%)
Jul 25, 2023
282.69
284.68
279.92
283.64
3,078,152
+0.35(+0.12%)
Jul 24, 2023
283.12
285.32
281.85
283.30
1,038,798
+0.04(+0.01%)
Jul 21, 2023
285.80
287.36
282.97
283.26
1,034,250
-1.76(-0.62%)
Jul 20, 2023
286.61
288.08
283.27
285.02
1,749,697
+0.20(+0.07%)
Jul 19, 2023
286.88
288.18
278.63
284.82
2,654,999
-3.01(-1.05%)
Jul 18, 2023
289.69
291.23
286.49
287.83
1,559,832
-2.11(-0.73%)
Jul 17, 2023
292.83
293.79
287.89
289.93
1,812,626
-4.67(-1.58%)
Jul 14, 2023
294.06
298.09
293.22
294.60
1,222,625
+0.58(+0.20%)
Jul 13, 2023
293.70
297.06
292.13
294.03
1,270,982
+0.74(+0.25%)
Jul 12, 2023
293.82
294.83
291.64
293.29
1,283,833
+0.55(+0.19%)
Jul 11, 2023
295.18
295.72
290.99
292.74
848,941
-1.04(-0.36%)
Jul 10, 2023
289.89
294.01
289.89
293.79
742,327
+4.22(+1.46%)
Jul 07, 2023
289.87
292.89
288.08
289.56
935,169
-2.95(-1.01%)
Jul 06, 2023
295.14
297.35
291.50
292.52
1,214,159
-3.86(-1.30%)
Jul 05, 2023
294.70
298.56
294.00
296.38
896,895
+0.76(+0.26%)
Jul 03, 2023
298.46
299.38
290.09
295.62
939,065
-5.86(-1.94%)
Jun 30, 2023
301.93
302.85
299.82
301.48
1,291,263
+3.02(+1.01%)
Jun 29, 2023
297.03
300.93
296.18
298.46
960,673
+0.91(+0.31%)
Jun 28, 2023
295.43
297.80
293.88
297.54
1,234,335
+1.91(+0.65%)
Jun 27, 2023
292.06
296.51
292.06
295.63
1,172,093
+2.71(+0.93%)
Jun 26, 2023
293.93
294.86
291.71
292.92
934,624
-0.53(-0.18%)
Jun 23, 2023
290.84
295.02
289.68
293.45
2,033,369
+0.99(+0.34%)
Jun 22, 2023
284.60
292.53
283.60
292.46
1,211,447
+7.37(+2.59%)
Jun 21, 2023
282.48
287.29
279.90
285.08
1,334,423
+1.67(+0.59%)
Jun 20, 2023
287.45
288.73
283.16
283.42
1,006,088
-4.75(-1.65%)
Jun 16, 2023
285.70
289.78
285.70
288.17
2,987,525
+4.16(+1.47%)
Jun 15, 2023
281.07
285.48
280.46
284.00
1,260,011
+8.65(+3.14%)
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%)
Mar 01, 2023
239.11
242.46
237.32
241.58
928,286
+0.84(+0.35%)
Feb 28, 2023
243.12
244.76
239.25
240.74
2,813,147
-4.54(-1.85%)
Feb 27, 2023
249.91
249.91
243.56
245.27
1,279,556
-1.09(-0.44%)
Feb 24, 2023
246.71
247.54
243.15
246.36
1,642,616
-2.81(-1.13%)
Feb 23, 2023
250.96
253.23
248.30
249.17
1,700,145
-2.10(-0.83%)
Feb 22, 2023
253.39
254.83
250.84
251.27
971,149
-1.97(-0.78%)
Feb 21, 2023
256.69
258.71
252.72
253.23
959,772
-6.67(-2.57%)
Feb 17, 2023
259.35
261.15
258.80
259.91
888,739
-0.31(-0.12%)
Feb 16, 2023
253.15
260.66
253.08
260.21
1,062,804
+4.06(+1.59%)
Feb 15, 2023
254.30
256.76
253.68
256.15
708,282
+0.14(+0.05%)
Feb 14, 2023
256.59
259.45
254.43
256.01
826,363
-1.21(-0.47%)
Feb 13, 2023
255.37
257.98
254.72
257.22
801,227
+3.46(+1.36%)
Feb 10, 2023
252.70
255.03
252.38
253.76
1,036,191
+0.42(+0.16%)
Feb 09, 2023
255.62
257.47
252.73
253.34
742,003
-0.20(-0.08%)
Feb 08, 2023
253.03
255.90
252.24
253.54
855,859
+1.16(+0.46%)
Feb 07, 2023
249.10
253.33
248.41
252.38
860,660
+1.69(+0.67%)
Feb 06, 2023
252.78
253.41
249.89
250.69
897,680
-4.51(-1.77%)
Feb 03, 2023
255.11
257.26
253.42
255.20
947,126
+0.09(+0.03%)
Feb 02, 2023
257.47
260.68
254.78
255.11
1,379,688
-3.43(-1.33%)
Feb 01, 2023
249.27
261.67
247.45
258.54
1,593,679
+6.32(+2.51%)
Jan 31, 2023
250.85
252.22
248.26
252.22
1,938,392
+1.75(+0.70%)
Jan 30, 2023
253.67
254.53
248.25
250.47
1,503,539
-1.45(-0.58%)
Jan 27, 2023
245.89
256.96
241.69
251.93
1,940,232
-0.08(-0.03%)
Jan 26, 2023
252.12
252.75
246.69
252.01
1,819,799
+1.20(+0.48%)
Jan 25, 2023
248.89
250.83
246.75
250.81
1,714,761
+0.95(+0.38%)
Jan 24, 2023
260.95
262.39
249.28
249.86
2,248,263
-11.01(-4.22%)
Jan 23, 2023
259.19
266.09
259.19
260.87
1,909,397
+2.38(+0.92%)
Jan 20, 2023
254.48
258.67
251.00
258.49
1,255,199
+4.37(+1.72%)
Jan 19, 2023
252.99
257.22
249.90
254.11
1,733,416
+0.22(+0.09%)
Jan 18, 2023
255.79
259.77
253.56
253.90
1,833,271
-1.54(-0.60%)
Jan 17, 2023
255.99
258.06
254.53
255.44
1,908,347
-0.54(-0.21%)
Jan 13, 2023
251.51
256.85
250.73
255.98
1,051,005
+3.68(+1.46%)
Jan 12, 2023
251.17
254.56
249.15
252.31
1,404,593
+2.80(+1.12%)
Jan 11, 2023
248.44
250.30
244.25
249.51
1,184,031
+1.90(+0.77%)
Jan 10, 2023
246.30
247.68
245.08
247.61
679,048
+0.60(+0.24%)
Jan 09, 2023
251.26
252.59
246.65
247.00
1,561,750
-4.68(-1.86%)
Jan 06, 2023
250.62
252.93
246.73
251.68
1,177,121
+4.17(+1.69%)
Jan 05, 2023
245.01
248.40
243.73
247.51
1,369,073
+1.40(+0.57%)
Jan 04, 2023
241.80
246.21
241.20
246.10
1,199,788
+5.61(+2.33%)
Jan 03, 2023
238.97
243.20
236.76
240.50
1,070,264
+3.21(+1.35%)
Dec 30, 2022
236.15
237.86
235.30
237.28
718,554
-0.42(-0.17%)
Dec 29, 2022
235.60
239.24
234.07
237.70
573,950
+3.94(+1.68%)
Dec 28, 2022
238.04
238.81
233.63
233.76
610,210
-3.59(-1.51%)
Dec 27, 2022
238.16
239.33
236.28
237.35
538,058
-0.70(-0.29%)
Dec 23, 2022
237.66
239.01
236.45
238.06
598,897
-0.41(-0.17%)
Dec 22, 2022
237.68
238.79
234.05
238.46
972,459
-1.73(-0.72%)
Dec 21, 2022
237.72
241.18
237.50
240.19
795,027
+4.49(+1.90%)
Dec 20, 2022
235.47
240.55
234.48
235.70
1,105,851
-0.31(-0.13%)
Dec 19, 2022
235.75
239.25
234.07
236.01
881,724
-0.38(-0.16%)
Dec 16, 2022
233.18
237.30
231.41
236.38
2,231,573
-0.64(-0.27%)
Dec 15, 2022
238.94
238.97
236.26
237.03
1,294,777
-4.94(-2.04%)
Dec 14, 2022
241.06
244.53
238.86
241.97
1,173,924
+1.58(+0.66%)
Dec 13, 2022
246.22
246.22
237.84
240.39
1,202,714
+0.92(+0.38%)
Dec 12, 2022
235.46
239.99
234.40
239.47
1,178,098
+5.07(+2.16%)
Dec 09, 2022
237.72
237.88
233.62
234.40
835,065
-3.89(-1.63%)
Dec 08, 2022
234.81
239.02
234.81
238.28
1,204,126
+3.37(+1.44%)
Dec 07, 2022
233.62
237.66
233.12
234.91
987,938
+1.47(+0.63%)
Dec 06, 2022
231.11
235.66
230.64
233.44
1,277,975
+1.25(+0.54%)
Dec 05, 2022
232.37
234.10
230.86
232.19
751,751
-3.63(-1.54%)
Dec 02, 2022
231.64
236.79
231.18
235.82
814,509
+0.55(+0.23%)
Dec 01, 2022
239.56
240.21
235.12
235.27
1,221,988
-1.73(-0.73%)
Nov 30, 2022
232.72
237.59
230.84
236.99
2,456,695
+4.35(+1.87%)
Nov 29, 2022
230.77
235.10
229.74
232.64
785,332
+1.44(+0.62%)
Nov 28, 2022
234.90
235.39
229.69
231.20
1,087,235
-4.95(-2.10%)
Nov 25, 2022
235.76
237.99
234.22
236.15
390,378
+2.06(+0.88%)
Nov 23, 2022
232.21
235.04
231.08
234.09
986,788
+2.51(+1.08%)
Nov 22, 2022
228.37
232.55
227.73
231.59
1,564,213
+5.67(+2.51%)
Nov 21, 2022
225.38
228.63
224.53
225.91
1,453,101
-1.08(-0.47%)
Nov 18, 2022
227.73
230.03
225.50
226.99
1,100,616
+2.74(+1.22%)
Nov 17, 2022
224.29
225.71
221.82
224.25
1,288,460
-3.65(-1.60%)
Nov 16, 2022
224.69
230.21
223.48
227.90
2,041,719
+1.92(+0.85%)
Nov 15, 2022
221.83
225.97
220.99
225.97
1,586,784
+6.34(+2.89%)
Nov 14, 2022
221.66
223.73
219.63
219.63
1,240,904
-1.44(-0.65%)
Nov 11, 2022
219.48
221.71
216.79
221.07
1,351,830
+1.56(+0.71%)
Nov 10, 2022
213.57
219.85
212.59
219.51
1,365,219
+13.31(+6.45%)
Nov 09, 2022
207.19
210.81
204.75
206.20
1,237,589
-2.62(-1.26%)
Nov 08, 2022
210.93
212.29
206.76
208.83
1,253,148
-2.53(-1.20%)
Nov 07, 2022
209.92
212.82
208.12
211.36
1,271,691
+2.30(+1.10%)
Nov 04, 2022
211.37
212.10
204.46
209.06
1,670,441
-0.83(-0.39%)
Nov 03, 2022
208.88
211.12
205.50
209.89
1,506,194
-1.06(-0.50%)
Nov 02, 2022
216.28
210.81
210.95
1,314,290
-7.21(-3.31%)
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
.