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
)
318.70
+3.38 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2022
208.88
211.12
205.88
206.38
3,391,569
-5.05(-2.39%)
May 27, 2022
209.63
212.42
209.63
211.43
1,672,593
+3.69(+1.78%)
May 26, 2022
204.74
209.09
203.89
207.74
1,205,231
+5.52(+2.73%)
May 25, 2022
200.19
207.98
199.47
202.22
2,193,834
+1.37(+0.68%)
May 24, 2022
201.08
201.38
197.06
200.85
1,145,229
-0.27(-0.14%)
May 23, 2022
202.16
203.77
198.75
201.12
1,417,648
+0.25(+0.13%)
May 20, 2022
200.19
202.99
194.89
200.87
1,510,295
+1.62(+0.81%)
May 19, 2022
200.35
202.35
195.73
199.25
2,316,077
-3.60(-1.77%)
May 18, 2022
208.72
208.72
201.24
202.85
2,424,873
-9.00(-4.25%)
May 17, 2022
209.76
212.64
205.95
211.84
1,573,731
+4.25(+2.05%)
May 16, 2022
209.82
210.97
206.80
207.60
1,717,964
-3.22(-1.53%)
May 13, 2022
211.69
215.99
210.18
210.81
1,649,680
+1.10(+0.52%)
May 12, 2022
203.54
209.94
202.91
209.72
2,665,306
+4.19(+2.04%)
May 11, 2022
219.71
223.65
204.46
205.53
3,020,401
-14.67(-6.66%)
May 10, 2022
221.88
224.88
217.58
220.20
1,720,740
+0.38(+0.17%)
May 09, 2022
220.70
222.75
217.64
219.82
1,714,833
-3.19(-1.43%)
May 06, 2022
217.07
224.62
215.32
223.01
1,711,904
+3.10(+1.41%)
May 05, 2022
221.98
224.81
215.10
219.91
2,209,975
-0.60(-0.27%)
May 04, 2022
214.67
221.79
212.05
220.50
2,132,079
+8.34(+3.93%)
May 03, 2022
206.57
214.47
205.93
212.17
1,874,955
+5.38(+2.60%)
May 02, 2022
210.38
211.74
204.03
206.79
2,146,881
-3.66(-1.74%)
Apr 29, 2022
212.47
217.54
210.14
210.45
2,106,867
-4.31(-2.01%)
Apr 28, 2022
208.91
216.01
207.43
214.76
2,256,486
+6.58(+3.16%)
Apr 27, 2022
209.06
214.37
205.48
208.18
2,726,621
-2.66(-1.26%)
Apr 26, 2022
203.24
214.82
200.81
210.83
6,007,673
+4.36(+2.11%)
Apr 25, 2022
204.54
212.16
203.54
206.48
4,832,061
-0.14(-0.07%)
Apr 22, 2022
236.97
237.38
205.18
206.62
9,059,941
-57.68(-21.82%)
Apr 21, 2022
268.75
273.69
263.97
264.29
2,431,272
-5.61(-2.08%)
Apr 20, 2022
258.65
270.69
258.50
269.90
1,721,539
+12.95(+5.04%)
Apr 19, 2022
256.03
258.11
254.44
256.95
1,090,573
+2.01(+0.79%)
Apr 18, 2022
254.21
257.84
253.91
254.94
951,089
-1.01(-0.39%)
Apr 14, 2022
254.57
258.32
254.44
255.96
1,066,267
+2.26(+0.89%)
Apr 13, 2022
256.26
257.14
252.29
253.70
1,112,888
-2.21(-0.86%)
Apr 12, 2022
254.62
256.48
252.91
255.91
1,148,317
+2.66(+1.05%)
Apr 11, 2022
253.94
256.01
251.74
253.25
1,482,863
-0.50(-0.20%)
Apr 08, 2022
248.98
255.20
245.90
253.75
1,662,259
+3.98(+1.59%)
Apr 07, 2022
244.94
251.72
244.94
249.76
1,689,124
+4.07(+1.66%)
Apr 06, 2022
237.81
245.92
237.28
245.69
1,702,274
+6.74(+2.82%)
Apr 05, 2022
237.81
243.63
237.81
238.96
1,627,904
-1.94(-0.81%)
Apr 04, 2022
245.60
246.38
239.63
240.90
1,463,116
-5.06(-2.06%)
Apr 01, 2022
246.21
249.49
245.59
245.96
1,205,841
+0.13(+0.05%)
Mar 31, 2022
248.73
250.57
245.76
245.83
1,675,714
-4.26(-1.70%)
Mar 30, 2022
258.18
259.00
248.51
250.09
1,644,711
-8.52(-3.30%)
Mar 29, 2022
259.35
260.48
257.03
258.61
1,098,027
-0.75(-0.29%)
Mar 28, 2022
254.84
259.40
253.82
259.36
1,262,790
+4.25(+1.66%)
Mar 25, 2022
255.80
256.72
251.07
255.11
1,593,113
-0.51(-0.20%)
Mar 24, 2022
256.83
258.07
254.49
255.62
1,552,016
-0.01(-0.00%)
Mar 23, 2022
253.99
257.15
252.71
255.63
1,418,429
+0.25(+0.10%)
Mar 22, 2022
257.88
258.49
254.21
255.38
1,678,039
-1.19(-0.46%)
Mar 21, 2022
256.69
261.24
254.16
256.56
1,557,081
+0.86(+0.34%)
Mar 18, 2022
263.46
263.46
252.08
255.70
2,653,442
-6.17(-2.36%)
Mar 17, 2022
261.36
263.30
258.99
261.87
1,538,398
+0.61(+0.23%)
Mar 16, 2022
262.88
264.69
258.06
261.26
2,159,323
-0.25(-0.10%)
Mar 15, 2022
258.88
262.35
257.50
261.52
2,058,012
+5.62(+2.20%)
Mar 14, 2022
263.66
265.16
253.62
255.90
2,365,649
-5.45(-2.09%)
Mar 11, 2022
260.81
266.50
260.81
261.35
1,399,657
-0.10(-0.04%)
Mar 10, 2022
255.88
262.56
255.88
261.45
1,485,383
+2.68(+1.04%)
Mar 09, 2022
258.03
262.80
257.22
258.77
1,223,099
+6.20(+2.45%)
Mar 08, 2022
254.32
260.31
252.53
252.57
1,433,889
-1.75(-0.69%)
Mar 07, 2022
257.96
258.79
252.16
254.32
1,486,073
-5.47(-2.11%)
Mar 04, 2022
254.66
260.38
252.96
259.79
1,386,838
+1.27(+0.49%)
Mar 03, 2022
257.44
260.58
255.24
258.52
1,718,380
+2.92(+1.14%)
Mar 02, 2022
248.62
258.23
247.32
255.60
1,712,431
+8.53(+3.45%)
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
.