Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services