Hca Holdings Inc (NY: HCA )

354.16 -1.87 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 357.08 358.71 351.92 354.16 1,252,656 -1.87(-0.53%)
Nov 07, 2024 348.26 356.84 345.83 356.03 1,670,865 +7.28(+2.09%)
Nov 06, 2024 349.26 357.73 345.89 348.75 3,443,818 -17.91(-4.88%)
Nov 05, 2024 363.00 367.25 362.75 366.66 999,835 +3.50(+0.96%)
Nov 04, 2024 357.85 368.40 357.61 363.16 1,547,704 +5.97(+1.67%)
Nov 01, 2024 360.52 360.88 355.56 357.19 1,317,727 -1.55(-0.43%)
Oct 31, 2024 358.00 361.40 357.26 358.74 1,188,208 -2.18(-0.60%)
Oct 30, 2024 359.81 364.13 358.97 360.92 1,266,665 +0.25(+0.07%)
Oct 29, 2024 357.00 361.90 355.27 360.67 1,639,993 +4.08(+1.14%)
Oct 28, 2024 363.50 367.83 356.50 356.59 1,968,744 -6.96(-1.91%)
Oct 25, 2024 370.00 371.00 357.03 363.55 4,263,832 -35.35(-8.86%)
Oct 24, 2024 405.57 408.51 394.12 398.90 2,224,131 -11.13(-2.71%)
Oct 23, 2024 408.18 410.79 406.33 410.03 905,462 +1.86(+0.46%)
Oct 22, 2024 408.07 411.36 405.15 408.17 976,742 -2.59(-0.63%)
Oct 21, 2024 414.18 415.98 410.57 410.76 962,037 -4.78(-1.15%)
Oct 18, 2024 406.46 417.14 404.75 415.54 1,093,998 +9.06(+2.23%)
Oct 17, 2024 406.73 410.51 404.12 406.48 1,109,840 -2.75(-0.67%)
Oct 16, 2024 405.00 416.72 403.24 409.23 1,769,033 +7.97(+1.99%)
Oct 15, 2024 397.28 411.87 397.28 401.26 1,602,875 +5.48(+1.38%)
Oct 14, 2024 394.61 397.99 393.20 395.78 865,389 +1.24(+0.31%)
Oct 11, 2024 391.05 395.75 390.04 394.54 754,973 +7.29(+1.88%)
Oct 10, 2024 386.00 388.41 383.14 387.25 956,864 +0.89(+0.23%)
Oct 09, 2024 378.48 386.66 376.03 386.36 1,435,328 +7.78(+2.06%)
Oct 08, 2024 382.70 385.63 370.46 378.58 1,893,745 -3.95(-1.03%)
Oct 07, 2024 392.21 393.68 381.62 382.53 1,641,738 -11.54(-2.93%)
Oct 04, 2024 394.34 395.34 390.40 394.07 787,873 +1.61(+0.41%)
Oct 03, 2024 402.91 402.91 390.60 392.46 932,553 -11.39(-2.82%)
Oct 02, 2024 404.36 407.84 402.55 403.85 999,643 -1.60(-0.39%)
Oct 01, 2024 405.71 407.32 401.87 405.45 852,065 -0.98(-0.24%)
Sep 30, 2024 403.15 407.09 396.00 406.43 910,760 +3.15(+0.78%)
Sep 27, 2024 404.37 405.43 396.57 403.28 823,100 -0.58(-0.14%)
Sep 26, 2024 404.33 406.71 400.61 403.86 857,767 -1.25(-0.31%)
Sep 25, 2024 403.62 406.33 401.64 405.11 824,481 +3.31(+0.82%)
Sep 24, 2024 403.86 405.99 400.61 401.80 1,000,522 -3.90(-0.96%)
Sep 23, 2024 406.28 409.42 404.23 405.70 957,871 +1.04(+0.26%)
Sep 20, 2024 402.41 405.69 398.33 404.66 3,447,745 +1.14(+0.28%)
Sep 19, 2024 402.85 404.65 397.81 403.52 938,096 +3.63(+0.91%)
Sep 18, 2024 397.45 403.76 395.19 399.89 936,404 +2.39(+0.60%)
Sep 17, 2024 403.52 404.90 396.07 397.50 1,394,612 -5.93(-1.47%)
Sep 16, 2024 397.00 404.33 395.71 403.43 922,859 +9.41(+2.39%)
Sep 13, 2024 390.28 395.17 390.28 394.02 877,805 +3.00(+0.77%)
Sep 12, 2024 384.77 392.24 384.77 391.01 1,193,745 +3.01(+0.78%)
Sep 11, 2024 384.21 397.58 384.10 388.00 1,826,959 +2.22(+0.57%)
Sep 10, 2024 385.31 388.66 384.31 385.78 913,523 +1.48(+0.38%)
Sep 09, 2024 389.50 389.50 378.63 384.31 1,525,100 -3.03(-0.78%)
Sep 06, 2024 398.33 402.38 386.13 387.33 2,252,571 -9.75(-2.46%)
Sep 05, 2024 393.11 397.96 391.05 397.08 905,068 +3.44(+0.87%)
Sep 04, 2024 396.03 396.50 391.46 393.64 900,561 -1.53(-0.39%)
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.