Skip to main content

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 (%)
Jan 31, 2022 230.02 237.14 234.96 2,552,068 +3.37(+1.45%)
Jan 28, 2022 224.15 231.64 223.85 231.59 1,986,596 +7.60(+3.39%)
Jan 27, 2022 215.82 227.09 215.82 224.00 3,266,190 -10.91(-4.65%)
Jan 26, 2022 235.02 241.55 231.87 234.91 2,507,166 +0.87(+0.37%)
Jan 25, 2022 234.88 236.76 231.77 234.04 1,802,722 -4.39(-1.84%)
Jan 24, 2022 229.33 239.20 226.84 238.43 1,869,396 +5.55(+2.38%)
Jan 21, 2022 235.38 236.26 232.42 232.88 1,669,726 -2.77(-1.18%)
Jan 20, 2022 241.32 242.87 234.47 235.65 1,947,801 -4.47(-1.86%)
Jan 19, 2022 244.41 245.75 239.49 240.13 1,397,723 -3.33(-1.37%)
Jan 18, 2022 248.66 250.15 242.41 243.46 1,542,829 -8.09(-3.22%)
Jan 14, 2022 251.55 0 +2.53(+1.02%)
Jan 13, 2022 244.62 252.76 244.13 249.01 1,164,109 +5.00(+2.05%)
Jan 12, 2022 245.59 248.31 242.79 244.01 1,123,188 -1.01(-0.41%)
Jan 11, 2022 242.50 245.36 235.19 245.02 1,581,383 +0.84(+0.34%)
Jan 10, 2022 248.27 249.77 240.94 244.18 1,289,306 -2.68(-1.09%)
Jan 07, 2022 248.58 250.73 246.14 246.86 1,695,978 -2.25(-0.90%)
Jan 06, 2022 253.46 253.65 247.73 249.11 1,794,979 -4.37(-1.72%)
Jan 05, 2022 255.74 264.03 253.22 253.48 1,414,819 -1.27(-0.50%)
Jan 04, 2022 249.88 255.44 248.28 254.75 2,418,080 +6.06(+2.44%)
Jan 03, 2022 251.24 251.24 246.66 248.69 1,551,357 -2.78(-1.11%)
Dec 31, 2021 252.36 254.13 251.26 251.47 951,648 -1.16(-0.46%)
Dec 30, 2021 253.59 255.14 252.45 252.64 630,727 -0.37(-0.15%)
Dec 29, 2021 251.64 255.22 251.64 253.01 656,019 +1.69(+0.67%)
Dec 28, 2021 249.28 252.51 247.60 251.31 723,478 +2.93(+1.18%)
Dec 27, 2021 247.16 249.17 246.40 248.39 837,008 +1.68(+0.68%)
Dec 23, 2021 248.19 249.59 246.13 246.70 840,018 -0.02(-0.01%)
Dec 22, 2021 242.29 247.53 241.56 246.72 1,310,827 +4.93(+2.04%)
Dec 21, 2021 237.04 243.46 237.04 241.79 1,639,422 +1.38(+0.57%)
Dec 20, 2021 245.60 246.52 235.87 240.41 1,756,489 -8.00(-3.22%)
Dec 17, 2021 248.17 250.79 245.66 248.41 3,980,282 -0.19(-0.07%)
Dec 16, 2021 249.59 251.33 247.63 248.59 1,766,494 +0.15(+0.06%)
Dec 15, 2021 240.19 248.47 240.19 248.45 1,785,180 +8.54(+3.56%)
Dec 14, 2021 236.79 241.12 235.16 239.91 2,098,816 +0.99(+0.41%)
Dec 13, 2021 237.94 240.27 237.33 238.92 1,213,932 +1.01(+0.42%)
Dec 10, 2021 237.20 239.68 235.05 237.91 1,327,214 +2.06(+0.87%)
Dec 09, 2021 234.09 237.44 232.88 235.85 1,025,404 +0.91(+0.39%)
Dec 08, 2021 234.10 235.66 231.84 234.94 1,130,058 +1.87(+0.80%)
Dec 07, 2021 231.01 235.91 229.97 233.08 1,266,885 +4.72(+2.07%)
Dec 06, 2021 226.14 230.14 224.93 228.36 1,596,880 +3.65(+1.63%)
Dec 03, 2021 228.54 228.54 223.29 224.71 1,437,502 -1.98(-0.87%)
Dec 02, 2021 221.92 228.83 221.92 226.69 1,772,599 +6.30(+2.86%)
Dec 01, 2021 224.28 228.99 220.30 220.39 1,803,175 +0.02(+0.01%)
Nov 30, 2021 223.54 225.08 219.52 220.37 3,455,819 -4.23(-1.88%)
Nov 29, 2021 227.89 230.48 224.01 224.60 1,650,578 -1.06(-0.47%)
Nov 26, 2021 229.57 231.17 224.32 225.66 1,361,277 -8.65(-3.69%)
Nov 24, 2021 235.49 237.82 233.98 234.30 1,074,610 -1.78(-0.75%)
Nov 23, 2021 235.30 237.30 232.90 236.08 1,062,074 +1.21(+0.52%)
Nov 22, 2021 234.50 237.91 233.84 234.87 1,280,926 +1.34(+0.57%)
Nov 19, 2021 236.95 238.82 232.59 233.53 1,122,372 -4.09(-1.72%)
Nov 18, 2021 238.06 238.22 237.39 237.62 899,074 -0.60(-0.25%)
Nov 17, 2021 237.67 241.45 236.14 238.22 1,204,799 +2.09(+0.89%)
Nov 16, 2021 237.53 238.76 235.97 236.13 1,098,344 -0.82(-0.35%)
Nov 15, 2021 240.03 240.53 236.75 236.95 1,007,068 -2.65(-1.10%)
Nov 12, 2021 238.99 241.85 238.35 239.59 751,525 +1.25(+0.52%)
Nov 11, 2021 239.62 240.91 235.14 238.34 1,131,958 -1.25(-0.52%)
Nov 10, 2021 239.36 239.59 902,170 -0.85(-0.35%)
Nov 09, 2021 242.37 244.45 239.85 240.44 1,029,918 -1.46(-0.60%)
Nov 08, 2021 243.77 244.17 239.25 241.90 1,263,053 -0.63(-0.26%)
Nov 05, 2021 239.31 247.30 239.30 242.53 1,867,776 +0.84(+0.35%)
Nov 04, 2021 244.22 246.81 239.41 241.69 1,212,325 -2.53(-1.04%)
Nov 03, 2021 241.47 244.22 239.83 244.22 1,199,553 +1.52(+0.63%)
Nov 02, 2021 246.13 246.98 242.39 242.69 1,111,408 -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.