Skip to main content

Hca Holdings Inc (NY: HCA )

253.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 256.53 257.40 251.05 253.30 1,486,772 -1.47(-0.58%)
Jan 27, 2023 248.66 259.86 244.42 254.77 1,918,595 -0.08(-0.03%)
Jan 26, 2023 254.96 255.60 249.47 254.85 1,799,505 +1.21(+0.48%)
Jan 25, 2023 251.70 253.66 249.53 253.64 1,695,638 +0.96(+0.38%)
Jan 24, 2023 263.89 265.35 252.09 252.68 2,223,191 -11.13(-4.22%)
Jan 23, 2023 262.11 269.09 262.11 263.81 1,888,104 +2.41(+0.92%)
Jan 20, 2023 257.35 261.59 253.84 261.40 1,241,201 +4.42(+1.72%)
Jan 19, 2023 255.84 260.12 252.72 256.98 1,714,085 +0.22(+0.09%)
Jan 18, 2023 258.68 262.70 256.42 256.76 1,812,827 -1.56(-0.60%)
Jan 17, 2023 258.88 260.97 257.40 258.32 1,887,065 -0.55(-0.21%)
Jan 13, 2023 254.35 259.75 253.56 258.87 1,039,285 +3.72(+1.46%)
Jan 12, 2023 254.00 257.43 251.96 255.15 1,388,929 +2.83(+1.12%)
Jan 11, 2023 251.24 253.12 247.00 252.32 1,170,827 +1.92(+0.77%)
Jan 10, 2023 249.08 250.47 247.84 250.40 671,476 +0.61(+0.24%)
Jan 09, 2023 254.09 255.44 249.44 249.79 1,544,334 -4.73(-1.86%)
Jan 06, 2023 253.45 255.78 249.51 254.52 1,163,994 +4.22(+1.69%)
Jan 05, 2023 247.77 251.20 246.48 250.30 1,353,805 +1.42(+0.57%)
Jan 04, 2023 244.53 248.99 243.92 248.88 1,186,408 +5.67(+2.33%)
Jan 03, 2023 241.67 245.94 239.44 243.21 1,058,329 +3.25(+1.35%)
Dec 30, 2022 238.81 240.54 237.95 239.96 710,541 -0.42(-0.17%)
Dec 29, 2022 238.26 241.94 236.71 240.38 567,550 +3.98(+1.68%)
Dec 28, 2022 240.73 241.50 236.27 236.40 603,405 -3.63(-1.51%)
Dec 27, 2022 240.85 242.03 238.94 240.03 532,058 -0.71(-0.29%)
Dec 23, 2022 240.34 241.71 239.12 240.74 592,219 -0.41(-0.17%)
Dec 22, 2022 240.36 241.48 236.69 241.15 961,615 -1.75(-0.72%)
Dec 21, 2022 240.40 243.90 240.18 242.90 786,161 +4.54(+1.90%)
Dec 20, 2022 238.13 243.26 237.12 238.36 1,093,519 -0.31(-0.13%)
Dec 19, 2022 238.41 241.95 236.71 238.67 871,891 -0.38(-0.16%)
Dec 16, 2022 235.81 239.98 234.03 239.05 2,206,687 -0.65(-0.27%)
Dec 15, 2022 241.64 241.67 238.92 239.70 1,280,338 -5.00(-2.04%)
Dec 14, 2022 243.78 247.29 241.55 244.70 1,160,833 +1.60(+0.66%)
Dec 13, 2022 249.00 249.00 240.52 243.10 1,189,302 +0.93(+0.38%)
Dec 12, 2022 238.12 242.70 237.04 242.17 1,164,960 +5.13(+2.16%)
Dec 09, 2022 240.40 240.56 236.25 237.04 825,753 -3.93(-1.63%)
Dec 08, 2022 237.46 241.71 237.46 240.97 1,190,698 +3.41(+1.44%)
Dec 07, 2022 236.25 240.34 235.75 237.56 976,920 +1.49(+0.63%)
Dec 06, 2022 233.72 238.31 233.24 236.07 1,263,723 +1.27(+0.54%)
Dec 05, 2022 234.99 236.74 233.46 234.81 743,368 -3.67(-1.54%)
Dec 02, 2022 234.25 239.46 233.79 238.48 805,426 +0.56(+0.23%)
Dec 01, 2022 242.26 242.92 237.77 237.92 1,208,360 -1.75(-0.73%)
Nov 30, 2022 235.35 240.27 233.44 239.67 2,429,298 +4.40(+1.87%)
Nov 29, 2022 233.37 237.75 232.33 235.27 776,574 +1.46(+0.62%)
Nov 28, 2022 237.55 238.04 232.28 233.81 1,075,110 -5.01(-2.10%)
Nov 25, 2022 238.42 240.67 236.86 238.82 386,024 +2.09(+0.88%)
Nov 23, 2022 234.83 237.69 233.69 236.73 975,784 +2.53(+1.08%)
Nov 22, 2022 230.95 235.18 230.30 234.20 1,546,769 +5.74(+2.51%)
Nov 21, 2022 227.92 231.21 227.06 228.46 1,436,896 -1.09(-0.47%)
Nov 18, 2022 230.30 232.62 228.04 229.55 1,088,341 +2.77(+1.22%)
Nov 17, 2022 226.81 228.25 224.32 226.78 1,274,091 -3.69(-1.60%)
Nov 16, 2022 227.22 232.80 226.00 230.47 2,018,950 +1.95(+0.85%)
Nov 15, 2022 224.33 228.52 223.48 228.52 1,569,089 +6.42(+2.89%)
Nov 14, 2022 224.16 226.26 222.11 222.11 1,227,066 -1.46(-0.65%)
Nov 11, 2022 221.96 224.21 219.23 223.56 1,336,755 +1.58(+0.71%)
Nov 10, 2022 215.98 222.33 214.99 221.99 1,349,994 +13.46(+6.45%)
Nov 09, 2022 209.53 213.19 207.06 208.53 1,223,787 -2.65(-1.26%)
Nov 08, 2022 213.31 214.68 209.10 211.18 1,239,172 -2.56(-1.20%)
Nov 07, 2022 212.29 215.22 210.46 213.75 1,257,509 +2.33(+1.10%)
Nov 04, 2022 213.76 214.49 206.76 211.42 1,651,812 -0.84(-0.39%)
Nov 03, 2022 211.23 213.50 207.82 212.26 1,489,397 -1.07(-0.50%)
Nov 02, 2022 218.71 213.19 213.33 1,299,633 -7.29(-3.31%)
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.