Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hca Holdings Inc
(NY:
HCA
)
388.78
+5.66 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
386.58
388.82
383.85
388.78
795,309
+5.66(+1.48%)
Aug 22, 2024
378.80
383.87
378.80
383.12
979,167
+6.45(+1.71%)
Aug 21, 2024
375.17
379.52
374.49
376.67
721,901
+1.36(+0.36%)
Aug 20, 2024
375.02
377.88
373.59
375.31
688,755
+1.10(+0.29%)
Aug 19, 2024
373.77
375.81
372.34
374.21
515,447
+0.44(+0.12%)
Aug 16, 2024
372.12
375.33
371.33
373.77
734,590
+1.88(+0.51%)
Aug 15, 2024
374.89
375.64
368.91
371.89
773,143
+0.31(+0.08%)
Aug 14, 2024
370.00
374.71
369.85
371.58
1,024,538
+2.72(+0.74%)
Aug 13, 2024
363.00
369.27
361.41
368.86
884,510
+7.46(+2.06%)
Aug 12, 2024
360.32
362.97
358.50
361.40
808,066
+0.50(+0.14%)
Aug 09, 2024
360.72
361.85
356.96
360.90
624,241
+0.23(+0.06%)
Aug 08, 2024
352.37
360.86
352.37
360.67
811,434
+8.40(+2.38%)
Aug 07, 2024
355.41
359.75
351.10
352.27
824,080
-0.66(-0.19%)
Aug 06, 2024
351.34
358.32
348.91
352.93
1,205,497
+2.75(+0.79%)
Aug 05, 2024
349.61
352.69
342.14
350.18
1,484,051
-6.18(-1.73%)
Aug 02, 2024
362.89
365.45
352.82
356.36
1,629,054
-6.76(-1.86%)
Aug 01, 2024
364.11
369.41
360.93
363.12
1,385,672
+0.07(+0.02%)
Jul 31, 2024
363.05
366.10
358.12
363.05
1,243,381
+1.70(+0.47%)
Jul 30, 2024
358.65
364.19
358.12
361.35
1,054,017
+2.62(+0.73%)
Jul 29, 2024
355.53
361.12
353.95
358.73
1,196,735
+3.95(+1.11%)
Jul 26, 2024
356.00
356.09
351.18
354.78
1,215,942
+1.99(+0.56%)
Jul 25, 2024
343.94
356.30
343.94
352.79
2,152,107
+8.85(+2.57%)
Jul 24, 2024
344.20
344.95
337.16
343.94
1,974,602
+3.77(+1.11%)
Jul 23, 2024
346.50
346.00
334.38
340.17
2,767,072
+14.79(+4.55%)
Jul 22, 2024
323.18
331.04
320.30
325.38
1,571,664
+3.22(+1.00%)
Jul 19, 2024
324.21
325.97
321.64
322.16
1,239,847
+0.43(+0.13%)
Jul 18, 2024
322.53
327.64
319.23
321.73
1,544,998
-1.25(-0.39%)
Jul 17, 2024
317.90
330.84
317.43
322.98
1,976,733
+4.07(+1.28%)
Jul 16, 2024
318.81
322.03
314.29
318.91
1,853,116
+1.93(+0.61%)
Jul 15, 2024
314.80
322.37
313.82
316.98
1,693,552
-7.34(-2.26%)
Jul 12, 2024
318.79
326.04
317.19
324.32
1,237,281
+6.81(+2.14%)
Jul 11, 2024
316.12
320.00
312.67
317.51
1,674,687
+2.16(+0.68%)
Jul 10, 2024
319.37
319.37
312.64
315.35
1,433,185
-1.56(-0.49%)
Jul 09, 2024
316.76
320.17
314.66
316.91
1,202,959
+0.70(+0.22%)
Jul 08, 2024
321.07
321.29
313.24
316.21
1,378,093
-4.09(-1.28%)
Jul 05, 2024
325.47
326.01
316.42
320.30
942,727
-6.25(-1.91%)
Jul 03, 2024
318.70
326.55
317.07
326.55
945,052
+6.85(+2.14%)
Jul 02, 2024
317.47
321.17
314.45
319.70
1,588,902
+4.58(+1.45%)
Jul 01, 2024
321.13
324.93
313.38
315.12
2,399,986
-6.16(-1.92%)
Jun 28, 2024
341.61
344.20
319.34
321.28
4,016,853
-22.01(-6.41%)
Jun 27, 2024
339.73
343.73
337.02
343.29
913,990
+2.81(+0.83%)
Jun 26, 2024
339.58
341.01
337.49
340.48
837,495
+0.03(+0.01%)
Jun 25, 2024
342.00
342.26
337.24
340.45
788,285
-0.92(-0.27%)
Jun 24, 2024
340.86
342.72
338.68
341.37
845,503
+2.45(+0.72%)
Jun 21, 2024
339.62
340.97
337.29
338.92
2,066,006
+0.55(+0.16%)
Jun 20, 2024
338.58
340.13
335.37
338.37
1,007,911
-2.27(-0.67%)
Jun 18, 2024
335.16
341.63
334.67
340.64
737,591
+5.17(+1.54%)
Jun 17, 2024
335.85
337.78
332.19
335.47
931,099
-2.00(-0.59%)
Jun 14, 2024
337.68
338.41
332.56
337.47
747,441
-2.77(-0.81%)
Jun 13, 2024
339.77
340.44
335.40
340.24
655,484
+0.09(+0.03%)
Jun 12, 2024
339.93
342.87
338.08
340.15
796,254
+4.49(+1.34%)
Jun 11, 2024
339.24
339.73
334.42
335.66
784,881
-4.94(-1.45%)
Jun 10, 2024
334.70
341.62
333.02
340.60
1,178,796
+3.81(+1.13%)
Jun 07, 2024
334.50
337.55
332.14
336.79
910,044
+0.62(+0.18%)
Jun 06, 2024
335.49
338.33
333.30
336.17
929,518
-0.09(-0.03%)
Jun 05, 2024
334.08
336.97
331.02
336.26
648,640
+4.90(+1.48%)
Jun 04, 2024
330.83
333.04
327.49
331.36
730,374
-0.70(-0.21%)
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
.