Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

311.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.