Hca Holdings Inc (NY: HCA )

331.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 301.93 302.85 299.82 301.48 1,291,263 +3.02(+1.01%)
Jun 29, 2023 297.03 300.93 296.18 298.46 960,673 +0.91(+0.31%)
Jun 28, 2023 295.43 297.80 293.88 297.54 1,234,335 +1.91(+0.65%)
Jun 27, 2023 292.06 296.51 292.06 295.63 1,172,093 +2.71(+0.93%)
Jun 26, 2023 293.93 294.86 291.71 292.92 934,624 -0.53(-0.18%)
Jun 23, 2023 290.84 295.02 289.68 293.45 2,033,369 +0.99(+0.34%)
Jun 22, 2023 284.60 292.53 283.60 292.46 1,211,447 +7.37(+2.59%)
Jun 21, 2023 282.48 287.29 279.90 285.08 1,334,423 +1.67(+0.59%)
Jun 20, 2023 287.45 288.73 283.16 283.42 1,006,088 -4.75(-1.65%)
Jun 16, 2023 285.70 289.78 285.70 288.17 2,987,525 +4.16(+1.47%)
Jun 15, 2023 281.07 285.48 280.46 284.00 1,260,011 +8.65(+3.14%)
May 08, 2023 274.60 276.93 273.86 275.35 942,821 -0.28(-0.10%)
May 05, 2023 276.92 279.18 273.21 275.63 1,258,876 +0.43(+0.15%)
May 04, 2023 276.19 277.89 272.84 275.20 1,473,220 -0.57(-0.21%)
May 03, 2023 278.73 279.86 275.23 275.78 946,384 -2.31(-0.83%)
May 02, 2023 280.22 281.37 275.53 278.09 1,027,875 -3.44(-1.22%)
May 01, 2023 285.39 287.17 280.95 281.52 989,020 -3.29(-1.16%)
Apr 28, 2023 279.53 284.94 279.53 284.82 1,217,073 +4.85(+1.73%)
Apr 27, 2023 276.38 281.36 276.38 279.97 1,265,620 +4.33(+1.57%)
Apr 26, 2023 279.72 279.72 273.87 275.64 1,655,829 -3.89(-1.39%)
Apr 25, 2023 283.72 286.46 278.86 279.52 2,090,824 -4.22(-1.49%)
Apr 24, 2023 281.38 286.82 280.65 283.75 1,909,481 +5.00(+1.79%)
Apr 21, 2023 285.09 291.45 277.16 278.75 4,119,031 +10.34(+3.85%)
Apr 20, 2023 268.84 271.09 266.37 268.41 2,246,967 -2.19(-0.81%)
Apr 19, 2023 268.28 270.88 266.83 270.60 2,123,756 +1.53(+0.57%)
Apr 18, 2023 270.40 272.03 268.33 269.07 1,189,400 +0.35(+0.13%)
Apr 17, 2023 270.61 270.95 266.81 268.73 1,016,200 -2.23(-0.82%)
Apr 14, 2023 270.24 273.23 269.43 270.96 1,093,623 -0.06(-0.02%)
Apr 13, 2023 272.60 273.01 268.89 271.02 1,626,850 +1.02(+0.38%)
Apr 12, 2023 269.45 273.07 266.79 270.00 1,210,870 +0.78(+0.29%)
Apr 11, 2023 270.55 271.68 268.71 269.21 1,767,601 +0.59(+0.22%)
Apr 10, 2023 266.90 269.69 266.16 268.62 1,016,971 +0.40(+0.15%)
Apr 06, 2023 268.93 270.18 267.13 268.22 920,130 -0.71(-0.27%)
Apr 05, 2023 264.37 269.37 263.68 268.94 1,109,215 +4.04(+1.53%)
Apr 04, 2023 262.63 264.92 261.56 264.89 1,112,988 +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.