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
)
321.89
+12.47 (+4.03%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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, 2022
230.03
237.15
234.97
2,551,943
+3.37(+1.45%)
Jan 28, 2022
224.16
231.65
223.87
231.60
1,986,499
+7.60(+3.39%)
Jan 27, 2022
215.83
227.10
215.83
224.01
3,266,031
-10.91(-4.65%)
Jan 26, 2022
235.03
241.56
231.88
234.92
2,507,044
+0.87(+0.37%)
Jan 25, 2022
234.89
236.77
231.78
234.05
1,802,633
-4.39(-1.84%)
Jan 24, 2022
229.34
239.21
226.86
238.44
1,869,304
+5.55(+2.38%)
Jan 21, 2022
235.39
236.27
232.44
232.90
1,669,644
-2.77(-1.18%)
Jan 20, 2022
241.33
242.88
234.48
235.66
1,947,705
-4.47(-1.86%)
Jan 19, 2022
244.43
245.77
239.50
240.14
1,397,655
-3.33(-1.37%)
Jan 18, 2022
248.67
250.16
242.42
243.47
1,542,753
-8.09(-3.22%)
Jan 14, 2022
251.56
0
+2.54(+1.02%)
Jan 13, 2022
244.63
252.78
244.14
249.03
1,164,052
+5.00(+2.05%)
Jan 12, 2022
245.60
248.33
242.80
244.03
1,123,133
-1.01(-0.41%)
Jan 11, 2022
242.51
245.38
235.21
245.03
1,581,306
+0.84(+0.34%)
Jan 10, 2022
248.28
249.78
240.95
244.19
1,289,242
-2.68(-1.09%)
Jan 07, 2022
248.60
250.74
246.15
246.87
1,695,895
-2.25(-0.90%)
Jan 06, 2022
253.47
253.67
247.74
249.12
1,794,892
-4.37(-1.72%)
Jan 05, 2022
255.75
264.04
253.24
253.49
1,414,749
-1.27(-0.50%)
Jan 04, 2022
249.89
255.45
248.29
254.76
2,417,962
+6.06(+2.44%)
Jan 03, 2022
251.25
251.25
246.67
248.70
1,551,282
-2.78(-1.11%)
Dec 31, 2021
252.37
254.15
251.28
251.48
951,602
-1.16(-0.46%)
Dec 30, 2021
253.61
255.15
252.46
252.65
630,696
-0.37(-0.15%)
Dec 29, 2021
251.65
255.23
251.65
253.02
655,987
+1.69(+0.67%)
Dec 28, 2021
249.29
252.52
247.62
251.33
723,442
+2.93(+1.18%)
Dec 27, 2021
247.18
249.18
246.41
248.40
836,967
+1.68(+0.68%)
Dec 23, 2021
248.20
249.60
246.14
246.72
839,976
-0.02(-0.01%)
Dec 22, 2021
242.30
247.54
241.57
246.74
1,310,763
+4.93(+2.04%)
Dec 21, 2021
237.06
243.47
237.06
241.80
1,639,342
+1.38(+0.57%)
Dec 20, 2021
245.61
246.53
235.88
240.42
1,756,403
-8.00(-3.22%)
Dec 17, 2021
248.19
250.80
245.67
248.42
3,980,087
-0.19(-0.07%)
Dec 16, 2021
249.60
251.35
247.65
248.60
1,766,408
+0.15(+0.06%)
Dec 15, 2021
240.20
248.48
240.20
248.46
1,785,092
+8.54(+3.56%)
Dec 14, 2021
236.80
241.13
235.17
239.92
2,098,713
+0.99(+0.41%)
Dec 13, 2021
237.96
240.28
237.34
238.94
1,213,873
+1.01(+0.42%)
Dec 10, 2021
237.21
239.69
235.06
237.93
1,327,149
+2.06(+0.87%)
Dec 09, 2021
234.11
237.45
232.90
235.87
1,025,354
+0.91(+0.39%)
Dec 08, 2021
234.12
235.67
231.85
234.96
1,130,003
+1.87(+0.80%)
Dec 07, 2021
231.02
235.92
229.98
233.09
1,266,823
+4.72(+2.07%)
Dec 06, 2021
226.16
230.15
224.94
228.37
1,596,802
+3.65(+1.63%)
Dec 03, 2021
228.55
228.55
223.30
224.72
1,437,431
-1.98(-0.87%)
Dec 02, 2021
221.93
228.84
221.93
226.70
1,772,513
+6.30(+2.86%)
Dec 01, 2021
224.29
229.00
220.31
220.40
1,803,086
+0.02(+0.01%)
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%)
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
.