Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 247.04 251.00 245.78 246.67 1,867,174 -0.50(-0.20%)
Aug 30, 2021 246.25 248.72 245.30 247.17 617,069 +1.60(+0.65%)
Aug 27, 2021 246.21 247.09 244.30 245.57 929,005 +0.79(+0.32%)
Aug 26, 2021 245.32 246.86 243.81 244.78 940,622 -1.02(-0.42%)
Aug 25, 2021 243.92 248.91 243.03 245.81 1,140,600 +2.55(+1.05%)
Aug 24, 2021 243.36 245.38 243.15 243.26 838,210 -0.17(-0.07%)
Aug 23, 2021 244.00 245.51 243.22 243.43 1,031,415 +0.30(+0.12%)
Aug 20, 2021 240.45 244.41 240.45 243.12 1,032,623 +2.77(+1.15%)
Aug 19, 2021 235.04 241.10 233.86 240.35 1,089,478 +3.93(+1.66%)
Aug 18, 2021 237.29 240.52 236.16 236.43 1,255,860 -2.50(-1.04%)
Aug 17, 2021 238.43 241.41 237.64 238.92 1,115,397 -1.25(-0.52%)
Aug 16, 2021 236.55 240.44 236.16 240.17 920,607 +3.25(+1.37%)
Aug 13, 2021 236.47 237.94 236.01 236.92 851,678 +0.43(+0.18%)
Aug 12, 2021 231.09 238.35 230.22 236.49 1,150,104 +1.35(+0.57%)
Aug 11, 2021 234.81 235.68 230.53 235.15 1,388,451 +0.49(+0.21%)
Aug 10, 2021 239.87 242.26 233.74 234.66 2,031,107 -7.78(-3.21%)
Aug 09, 2021 242.79 243.76 241.35 242.44 716,173 -1.44(-0.59%)
Aug 06, 2021 243.75 246.21 243.44 243.88 1,074,275 +1.03(+0.43%)
Aug 05, 2021 243.03 244.25 238.21 242.85 1,177,062 +0.78(+0.32%)
Aug 04, 2021 245.91 248.77 241.84 242.07 1,567,277 -5.12(-2.07%)
Aug 03, 2021 245.66 247.86 241.25 247.19 1,309,140 +2.45(+1.00%)
Aug 02, 2021 242.65 245.53 242.22 244.74 1,201,844 +2.73(+1.13%)
Jul 30, 2021 240.88 243.56 240.79 242.01 1,316,506 +0.29(+0.12%)
Jul 29, 2021 241.01 243.26 240.71 241.72 1,120,621 +1.92(+0.80%)
Jul 28, 2021 241.25 241.39 236.66 239.80 1,136,329 -1.72(-0.71%)
Jul 27, 2021 239.53 244.53 237.93 241.51 1,587,870 +1.88(+0.79%)
Jul 26, 2021 241.38 242.23 234.81 239.63 1,753,884 -2.63(-1.09%)
Jul 23, 2021 242.51 244.10 240.21 242.26 1,522,520 +1.63(+0.68%)
Jul 22, 2021 243.19 243.77 239.60 240.64 1,748,670 -2.40(-0.99%)
Jul 21, 2021 244.73 248.11 242.12 243.04 2,499,058 +0.34(+0.14%)
Jul 20, 2021 233.14 245.72 231.75 242.69 4,946,978 +30.49(+14.37%)
Jul 19, 2021 210.09 213.76 209.26 212.20 1,634,196 -1.53(-0.72%)
Jul 16, 2021 215.47 216.10 213.53 213.74 1,067,491 -1.06(-0.49%)
Jul 15, 2021 211.61 215.45 211.61 214.80 1,150,912 +1.50(+0.70%)
Jul 14, 2021 214.51 215.31 212.55 213.30 1,254,639 -0.47(-0.22%)
Jul 13, 2021 214.51 215.41 212.68 213.76 894,862 -1.08(-0.50%)
Jul 12, 2021 212.06 216.18 211.25 214.85 1,126,868 +1.51(+0.71%)
Jul 09, 2021 210.94 214.48 209.85 213.34 936,343 +4.62(+2.21%)
Jul 08, 2021 208.29 209.94 206.35 208.71 1,001,841 -2.81(-1.33%)
Jul 07, 2021 209.22 212.00 208.94 211.52 1,000,771 +2.04(+0.97%)
Jul 06, 2021 208.71 209.55 206.18 209.48 985,656 -0.01(-0.00%)
Jul 02, 2021 206.20 209.82 205.18 209.49 850,557 +2.94(+1.43%)
Jul 01, 2021 202.25 207.20 201.99 206.55 1,483,946 +4.96(+2.46%)
Jun 30, 2021 200.37 201.76 199.34 201.59 1,475,126 +0.84(+0.42%)
Jun 29, 2021 203.35 204.58 200.29 200.75 939,540 -1.01(-0.50%)
Jun 28, 2021 202.15 202.50 200.39 201.76 1,125,979 -0.68(-0.34%)
Jun 25, 2021 199.73 203.26 198.67 202.44 3,127,274 +3.11(+1.56%)
Jun 24, 2021 203.09 203.09 198.98 199.33 1,320,083 -1.68(-0.83%)
Jun 23, 2021 204.42 204.71 200.88 201.01 1,078,982 -3.60(-1.76%)
Jun 22, 2021 202.30 205.75 201.99 204.61 1,159,981 +1.71(+0.84%)
Jun 21, 2021 197.84 203.24 196.87 202.90 989,260 +6.56(+3.34%)
Jun 18, 2021 197.81 199.06 195.42 196.34 2,641,901 -5.70(-2.82%)
Jun 17, 2021 202.31 203.93 199.04 202.04 1,272,621 +0.44(+0.22%)
Jun 16, 2021 203.43 205.05 201.38 201.60 1,373,558 -2.73(-1.34%)
Jun 15, 2021 202.52 205.88 201.69 204.34 881,761 +2.12(+1.05%)
Jun 14, 2021 205.04 205.46 200.35 202.21 1,513,300 -3.73(-1.81%)
Jun 11, 2021 204.70 206.19 203.91 205.94 722,119 +1.55(+0.76%)
Jun 10, 2021 203.81 206.64 203.13 204.39 1,127,078 +1.74(+0.86%)
Jun 09, 2021 204.85 205.25 202.55 202.65 1,126,881 -1.49(-0.73%)
Jun 08, 2021 206.08 206.46 203.13 204.14 1,354,363 -1.97(-0.96%)
Jun 07, 2021 208.34 209.37 205.78 206.11 1,082,466 -1.85(-0.89%)
Jun 04, 2021 208.80 210.23 207.16 207.96 991,651 +0.50(+0.24%)
Jun 03, 2021 203.47 208.12 202.27 207.46 1,611,735 +2.56(+1.25%)
Jun 02, 2021 211.34 211.45 203.61 204.90 1,398,808 -5.10(-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.