Hca Holdings Inc (NY: HCA )

331.59 -0.10 (-0.03%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 223.56 225.09 219.53 220.38 3,455,650 -4.23(-1.88%)
Nov 29, 2021 227.90 230.49 224.03 224.61 1,650,497 -1.06(-0.47%)
Nov 26, 2021 229.58 231.19 224.33 225.67 1,361,210 -8.65(-3.69%)
Nov 24, 2021 235.50 237.83 233.99 234.31 1,074,557 -1.78(-0.75%)
Nov 23, 2021 235.31 237.32 232.91 236.09 1,062,022 +1.21(+0.52%)
Nov 22, 2021 234.52 237.93 233.85 234.88 1,280,863 +1.34(+0.57%)
Nov 19, 2021 236.96 238.84 232.60 233.54 1,122,317 -4.09(-1.72%)
Nov 18, 2021 238.07 238.23 237.40 237.63 899,030 -0.60(-0.25%)
Nov 17, 2021 237.68 241.46 236.15 238.23 1,204,740 +2.09(+0.89%)
Nov 16, 2021 237.54 238.78 235.98 236.14 1,098,290 -0.82(-0.35%)
Nov 15, 2021 240.05 240.54 236.76 236.96 1,007,019 -2.65(-1.11%)
Nov 12, 2021 239.00 241.86 238.37 239.61 751,489 +1.25(+0.52%)
Nov 11, 2021 239.64 240.93 235.15 238.36 1,131,903 -1.25(-0.52%)
Nov 10, 2021 239.37 239.61 902,126 -0.85(-0.35%)
Nov 09, 2021 242.38 244.46 239.87 240.46 1,029,868 -1.46(-0.60%)
Nov 08, 2021 243.78 244.18 239.26 241.91 1,262,992 -0.62(-0.26%)
Nov 05, 2021 239.32 247.31 239.31 242.54 1,867,685 +0.84(+0.35%)
Nov 04, 2021 244.23 246.83 239.42 241.70 1,212,266 -2.53(-1.04%)
Nov 03, 2021 241.48 244.23 239.84 244.23 1,199,494 +1.52(+0.63%)
Nov 02, 2021 246.14 246.99 242.40 242.70 1,111,354 -2.49(-1.02%)
Nov 01, 2021 245.53 247.16 244.31 245.19 1,143,483 +0.52(+0.21%)
Oct 29, 2021 244.59 247.16 242.63 244.68 1,204,337 -0.21(-0.08%)
Oct 28, 2021 241.49 247.18 240.67 244.88 1,389,583 +5.18(+2.16%)
Oct 27, 2021 235.25 241.15 235.44 239.70 1,751,227 +3.88(+1.64%)
Oct 26, 2021 235.30 236.59 235.83 1,963,013 -0.40(-0.17%)
Oct 25, 2021 248.35 248.35 235.28 236.23 2,187,349 -11.04(-4.46%)
Oct 22, 2021 240.83 251.93 237.42 247.27 2,897,449 -6.73(-2.65%)
Oct 21, 2021 249.38 254.17 244.10 254.00 1,923,043 +8.93(+3.64%)
Oct 20, 2021 244.01 247.60 244.01 245.07 1,132,197 +2.13(+0.88%)
Oct 19, 2021 242.42 245.70 242.33 242.94 919,196 +2.04(+0.85%)
Oct 18, 2021 240.42 241.94 238.33 240.90 932,791 -0.28(-0.12%)
Oct 15, 2021 238.45 242.81 237.69 241.18 1,153,783 +4.27(+1.80%)
Oct 14, 2021 235.65 238.82 234.94 236.91 1,173,065 +3.42(+1.46%)
Oct 13, 2021 233.98 235.50 231.52 233.49 1,194,272 -0.06(-0.03%)
Oct 12, 2021 232.95 234.85 231.87 233.55 1,095,929 +1.51(+0.65%)
Oct 11, 2021 234.48 236.24 231.69 232.04 930,459 -2.83(-1.21%)
Oct 08, 2021 236.64 238.51 234.69 234.87 836,765 -1.82(-0.77%)
Oct 07, 2021 234.80 237.96 234.50 236.69 1,547,843 +2.69(+1.15%)
Oct 06, 2021 235.50 236.41 230.58 234.00 1,197,905 -3.50(-1.47%)
Oct 05, 2021 239.19 241.83 237.31 237.50 1,429,126 -1.24(-0.52%)
Oct 04, 2021 242.08 245.01 237.70 238.74 1,344,007 -3.33(-1.38%)
Oct 01, 2021 238.24 243.75 237.40 242.07 1,836,380 +4.95(+2.09%)
Sep 30, 2021 247.32 247.86 236.94 237.12 2,165,783 -9.27(-3.76%)
Sep 29, 2021 247.04 248.24 245.83 246.39 1,861,740 +0.40(+0.16%)
Sep 28, 2021 247.85 250.27 245.46 245.99 1,714,149 -3.66(-1.47%)
Sep 27, 2021 250.84 253.78 249.43 249.65 1,516,489 -0.76(-0.30%)
Sep 24, 2021 250.75 253.25 249.98 250.41 1,202,934 +0.78(+0.31%)
Sep 23, 2021 253.97 253.97 249.48 249.63 1,811,248 -2.66(-1.05%)
Sep 22, 2021 251.87 254.24 250.14 252.29 1,242,147 +2.35(+0.94%)
Sep 21, 2021 251.07 254.66 249.92 249.93 1,447,030 +0.79(+0.32%)
Sep 20, 2021 248.54 251.04 246.32 249.14 1,246,436 -3.62(-1.43%)
Sep 17, 2021 255.34 257.83 252.11 252.77 5,901,599 -2.83(-1.11%)
Sep 16, 2021 251.53 256.68 250.14 255.60 1,792,153 +5.07(+2.02%)
Sep 15, 2021 248.16 251.46 245.50 250.53 1,369,287 +2.21(+0.89%)
Sep 14, 2021 252.25 252.51 248.01 248.32 1,439,268 -2.94(-1.17%)
Sep 13, 2021 252.50 253.00 249.58 251.26 1,157,897 +0.96(+0.39%)
Sep 10, 2021 253.41 254.27 249.75 250.30 1,143,375 -1.52(-0.60%)
Sep 09, 2021 247.91 255.27 247.91 251.82 2,200,729 +3.73(+1.51%)
Sep 08, 2021 245.11 250.13 243.48 248.09 1,452,641 +2.24(+0.91%)
Sep 07, 2021 244.70 246.95 242.21 245.84 1,809,758 -0.80(-0.32%)
Sep 03, 2021 246.01 247.76 244.83 246.64 621,151 -0.32(-0.13%)
Sep 02, 2021 247.10 248.53 246.67 246.97 824,980 +0.60(+0.25%)
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.