Hca Holdings Inc (NY: HCA )

399.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 301.35 302.26 299.24 300.89 1,293,767 +3.01(+1.01%)
Jun 29, 2023 296.45 300.34 295.61 297.88 962,536 +0.91(+0.31%)
Jun 28, 2023 294.85 297.22 293.31 296.97 1,236,729 +1.90(+0.64%)
Jun 27, 2023 291.49 295.93 291.49 295.06 1,174,366 +2.71(+0.93%)
Jun 26, 2023 293.36 294.29 291.15 292.36 936,437 -0.52(-0.18%)
Jun 23, 2023 290.27 294.45 289.11 292.88 2,037,313 +0.99(+0.34%)
Jun 22, 2023 284.05 291.96 283.05 291.89 1,213,797 +7.36(+2.59%)
Jun 21, 2023 281.94 286.73 279.36 284.53 1,337,011 +1.67(+0.59%)
Jun 20, 2023 286.89 288.18 282.61 282.87 1,008,039 -4.74(-1.65%)
Jun 16, 2023 285.15 289.22 285.15 287.61 2,993,320 +4.16(+1.47%)
Jun 15, 2023 280.53 284.93 279.91 283.45 1,262,456 +8.63(+3.14%)
May 08, 2023 274.06 276.39 273.33 274.82 944,650 -0.28(-0.10%)
May 05, 2023 276.38 278.64 272.68 275.09 1,261,318 +0.43(+0.16%)
May 04, 2023 275.66 277.35 272.31 274.67 1,476,078 -0.57(-0.21%)
May 03, 2023 278.19 279.31 274.70 275.24 948,220 -2.31(-0.83%)
May 02, 2023 279.67 280.82 275.00 277.55 1,029,869 -3.43(-1.22%)
May 01, 2023 284.84 286.61 280.41 280.98 990,939 -3.28(-1.16%)
Apr 28, 2023 278.99 284.39 278.99 284.26 1,219,434 +4.84(+1.73%)
Apr 27, 2023 275.85 280.81 275.85 279.43 1,268,075 +4.32(+1.57%)
Apr 26, 2023 279.18 279.18 273.34 275.10 1,659,041 -3.88(-1.39%)
Apr 25, 2023 283.17 285.91 278.32 278.98 2,094,880 -4.21(-1.49%)
Apr 24, 2023 280.83 286.26 280.11 283.20 1,913,185 +4.99(+1.79%)
Apr 21, 2023 284.54 290.88 276.63 278.21 4,127,021 +10.32(+3.85%)
Apr 20, 2023 268.32 270.56 265.85 267.89 2,251,325 -2.19(-0.81%)
Apr 19, 2023 267.76 270.36 266.32 270.08 2,127,875 +1.52(+0.57%)
Apr 18, 2023 269.88 271.50 267.81 268.55 1,191,707 +0.35(+0.13%)
Apr 17, 2023 270.09 270.42 266.30 268.21 1,018,171 -2.23(-0.82%)
Apr 14, 2023 269.71 272.70 268.91 270.43 1,095,745 -0.06(-0.02%)
Apr 13, 2023 272.08 272.49 268.37 270.49 1,630,006 +1.02(+0.38%)
Apr 12, 2023 268.93 272.54 266.27 269.47 1,213,219 +0.78(+0.29%)
Apr 11, 2023 270.03 271.16 268.19 268.69 1,771,029 +0.59(+0.22%)
Apr 10, 2023 266.39 269.17 265.65 268.10 1,018,943 +0.40(+0.15%)
Apr 06, 2023 268.41 269.65 266.62 267.70 921,915 -0.71(-0.27%)
Apr 05, 2023 263.86 268.85 263.17 268.42 1,111,366 +4.04(+1.53%)
Apr 04, 2023 262.12 264.41 261.06 264.38 1,115,147 +3.04(+1.16%)
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.