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

Hca Holdings Inc (NY: HCA )

314.12 -4.90 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
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.