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 (%)
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%)
Jul 03, 2023 298.46 299.38 290.09 295.62 939,065 -5.86(-1.94%)
Jun 30, 2023 301.93 302.85 299.82 301.48 1,291,263 +3.02(+1.01%)
Jun 29, 2023 297.03 300.93 296.18 298.46 960,673 +0.91(+0.31%)
Jun 28, 2023 295.43 297.80 293.88 297.54 1,234,335 +1.91(+0.65%)
Jun 27, 2023 292.06 296.51 292.06 295.63 1,172,093 +2.71(+0.93%)
Jun 26, 2023 293.93 294.86 291.71 292.92 934,624 -0.53(-0.18%)
Jun 23, 2023 290.84 295.02 289.68 293.45 2,033,369 +0.99(+0.34%)
Jun 22, 2023 284.60 292.53 283.60 292.46 1,211,447 +7.37(+2.59%)
Jun 21, 2023 282.48 287.29 279.90 285.08 1,334,423 +1.67(+0.59%)
Jun 20, 2023 287.45 288.73 283.16 283.42 1,006,088 -4.75(-1.65%)
Jun 16, 2023 285.70 289.78 285.70 288.17 2,987,525 +4.16(+1.47%)
Jun 15, 2023 281.07 285.48 280.46 284.00 1,260,011 +8.65(+3.14%)
May 08, 2023 274.60 276.93 273.86 275.35 942,821 -0.28(-0.10%)
May 05, 2023 276.92 279.18 273.21 275.63 1,258,876 +0.43(+0.15%)
May 04, 2023 276.19 277.89 272.84 275.20 1,473,220 -0.57(-0.21%)
May 03, 2023 278.73 279.86 275.23 275.78 946,384 -2.31(-0.83%)
May 02, 2023 280.22 281.37 275.53 278.09 1,027,875 -3.44(-1.22%)
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.