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
)
404.66
+1.14 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2023
250.38
251.75
247.79
251.75
1,942,057
+1.75(+0.70%)
Jan 30, 2023
253.19
254.05
247.78
250.00
1,506,382
-1.45(-0.58%)
Jan 27, 2023
245.42
256.48
241.24
251.45
1,943,901
-0.08(-0.03%)
Jan 26, 2023
251.64
252.27
246.22
251.53
1,823,240
+1.19(+0.48%)
Jan 25, 2023
248.42
250.36
246.28
250.34
1,718,003
+0.95(+0.38%)
Jan 24, 2023
260.45
261.90
248.81
249.39
2,252,514
-10.98(-4.22%)
Jan 23, 2023
258.70
265.59
258.70
260.38
1,913,008
+2.38(+0.92%)
Jan 20, 2023
254.00
258.19
250.53
258.00
1,257,572
+4.36(+1.72%)
Jan 19, 2023
252.51
256.73
249.43
253.63
1,736,693
+0.22(+0.09%)
Jan 18, 2023
255.31
259.28
253.08
253.42
1,836,738
-1.54(-0.60%)
Jan 17, 2023
255.51
257.57
254.05
254.96
1,911,955
-0.54(-0.21%)
Jan 13, 2023
251.04
256.37
250.26
255.50
1,052,993
+3.67(+1.46%)
Jan 12, 2023
250.69
254.08
248.68
251.83
1,407,248
+2.79(+1.12%)
Jan 11, 2023
247.97
249.82
243.78
249.03
1,186,270
+1.90(+0.77%)
Jan 10, 2023
245.84
247.21
244.61
247.14
680,332
+0.60(+0.24%)
Jan 09, 2023
250.78
252.12
246.19
246.54
1,564,703
-4.67(-1.86%)
Jan 06, 2023
250.15
252.46
246.26
251.21
1,179,347
+4.16(+1.69%)
Jan 05, 2023
244.54
247.93
243.27
247.04
1,371,661
+1.40(+0.57%)
Jan 04, 2023
241.35
245.75
240.75
245.64
1,202,056
+5.60(+2.33%)
Jan 03, 2023
238.52
242.74
236.32
240.04
1,072,288
+3.21(+1.35%)
Dec 30, 2022
235.70
237.41
234.85
236.84
719,913
-0.41(-0.17%)
Dec 29, 2022
235.16
238.79
233.63
237.25
575,035
+3.93(+1.68%)
Dec 28, 2022
237.60
238.36
233.19
233.32
611,363
-3.58(-1.51%)
Dec 27, 2022
237.72
238.88
235.83
236.91
539,075
-0.70(-0.30%)
Dec 23, 2022
237.21
238.56
236.00
237.61
600,030
-0.41(-0.17%)
Dec 22, 2022
237.23
238.34
233.61
238.01
974,298
-1.73(-0.72%)
Dec 21, 2022
237.27
240.72
237.05
239.74
796,530
+4.48(+1.90%)
Dec 20, 2022
235.03
240.10
234.03
235.26
1,107,942
-0.31(-0.13%)
Dec 19, 2022
235.31
238.80
233.63
235.56
883,391
-0.38(-0.16%)
Dec 16, 2022
232.74
236.86
230.98
235.94
2,235,793
-0.64(-0.27%)
Dec 15, 2022
238.49
238.52
235.81
236.58
1,297,225
-4.93(-2.04%)
Dec 14, 2022
240.61
244.07
238.41
241.51
1,176,144
+1.58(+0.66%)
Dec 13, 2022
245.76
245.76
237.39
239.94
1,204,988
+0.92(+0.38%)
Dec 12, 2022
235.02
239.54
233.96
239.02
1,180,326
+5.06(+2.16%)
Dec 09, 2022
237.27
237.43
233.18
233.96
836,644
-3.88(-1.63%)
Dec 08, 2022
234.37
238.56
234.37
237.84
1,206,403
+3.37(+1.44%)
Dec 07, 2022
233.18
237.22
232.68
234.47
989,806
+1.47(+0.63%)
Dec 06, 2022
230.68
235.21
230.20
233.00
1,280,391
+1.25(+0.54%)
Dec 05, 2022
231.93
233.66
230.42
231.75
753,173
-3.62(-1.54%)
Dec 02, 2022
231.20
236.34
230.75
235.37
816,049
+0.55(+0.23%)
Dec 01, 2022
239.11
239.76
234.68
234.82
1,224,299
-1.72(-0.73%)
Nov 30, 2022
232.28
237.15
230.40
236.55
2,461,340
+4.34(+1.87%)
Nov 29, 2022
230.33
234.66
229.31
232.20
786,817
+1.44(+0.62%)
Nov 28, 2022
234.46
234.95
229.26
230.77
1,089,291
-4.94(-2.10%)
Nov 25, 2022
235.31
237.54
233.78
235.71
391,116
+2.06(+0.88%)
Nov 23, 2022
231.77
234.60
230.65
233.65
988,654
+2.50(+1.08%)
Nov 22, 2022
227.94
232.12
227.30
231.15
1,567,171
+5.66(+2.51%)
Nov 21, 2022
224.96
228.19
224.11
225.49
1,455,848
-1.07(-0.47%)
Nov 18, 2022
227.30
229.59
225.07
226.56
1,102,697
+2.74(+1.22%)
Nov 17, 2022
223.86
225.28
221.40
223.82
1,290,896
-3.64(-1.60%)
Nov 16, 2022
224.27
229.77
223.06
227.47
2,045,579
+1.92(+0.85%)
Nov 15, 2022
221.41
225.55
220.57
225.55
1,589,785
+6.33(+2.89%)
Nov 14, 2022
221.24
223.31
219.22
219.22
1,243,250
-1.44(-0.65%)
Nov 11, 2022
219.07
221.29
216.38
220.65
1,354,386
+1.56(+0.71%)
Nov 10, 2022
213.17
219.43
212.19
219.10
1,367,800
+13.28(+6.45%)
Nov 09, 2022
206.80
210.41
204.37
205.81
1,239,929
-2.62(-1.26%)
Nov 08, 2022
210.53
211.89
206.37
208.43
1,255,517
-2.53(-1.20%)
Nov 07, 2022
209.53
212.42
207.72
210.96
1,274,095
+2.29(+1.10%)
Nov 04, 2022
210.97
211.70
204.07
208.67
1,673,600
-0.83(-0.39%)
Nov 03, 2022
208.48
210.72
205.11
209.50
1,509,042
-1.05(-0.50%)
Nov 02, 2022
215.87
210.41
210.55
1,316,775
-7.20(-3.31%)
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
.