Skip to main content

Hca Holdings Inc (NY: HCA )

339.51 -0.94 (-0.28%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 208.48 210.71 205.48 205.98 3,398,148 -5.04(-2.39%)
May 27, 2022 209.22 212.01 209.22 211.02 1,675,837 +3.68(+1.78%)
May 26, 2022 204.35 208.68 203.49 207.34 1,207,569 +5.51(+2.73%)
May 25, 2022 199.80 207.58 199.09 201.83 2,198,090 +1.37(+0.68%)
May 24, 2022 200.69 200.99 196.68 200.46 1,147,451 -0.27(-0.14%)
May 23, 2022 201.77 203.38 198.36 200.73 1,420,398 +0.25(+0.13%)
May 20, 2022 199.80 202.59 194.52 200.48 1,513,225 +1.62(+0.81%)
May 19, 2022 199.96 201.96 195.35 198.86 2,320,569 -3.59(-1.77%)
May 18, 2022 208.31 208.31 200.85 202.46 2,429,577 -8.98(-4.25%)
May 17, 2022 209.36 212.23 205.55 211.43 1,576,784 +4.24(+2.05%)
May 16, 2022 209.42 210.56 206.40 207.19 1,721,296 -3.21(-1.53%)
May 13, 2022 211.28 215.57 209.77 210.41 1,652,880 +1.10(+0.52%)
May 12, 2022 203.14 209.53 202.51 209.31 2,670,476 +4.18(+2.04%)
May 11, 2022 219.28 223.22 204.06 205.13 3,026,260 -14.65(-6.66%)
May 10, 2022 221.45 224.44 217.16 219.78 1,724,078 +0.38(+0.17%)
May 09, 2022 220.27 222.32 217.22 219.39 1,718,159 -3.18(-1.43%)
May 06, 2022 216.65 224.19 214.90 222.57 1,715,225 +3.09(+1.41%)
May 05, 2022 221.55 224.38 214.68 219.48 2,214,262 -0.60(-0.27%)
May 04, 2022 214.25 221.36 211.64 220.08 2,136,215 +8.32(+3.93%)
May 03, 2022 206.17 214.06 205.53 211.76 1,878,592 +5.37(+2.60%)
May 02, 2022 209.97 211.33 203.63 206.39 2,151,046 -3.65(-1.74%)
Apr 29, 2022 212.06 217.12 209.73 210.04 2,110,954 -4.30(-2.00%)
Apr 28, 2022 208.51 215.59 207.03 214.34 2,260,863 +6.57(+3.16%)
Apr 27, 2022 208.65 213.95 205.08 207.77 2,731,910 -2.65(-1.26%)
Apr 26, 2022 202.85 214.40 200.43 210.43 6,019,326 +4.35(+2.11%)
Apr 25, 2022 204.14 211.75 203.15 206.08 4,841,435 -0.14(-0.07%)
Apr 22, 2022 236.51 236.92 204.79 206.22 9,077,515 -57.56(-21.82%)
Apr 21, 2022 268.23 273.16 263.46 263.78 2,435,988 -5.60(-2.08%)
Apr 20, 2022 258.15 270.16 258.00 269.38 1,724,878 +12.92(+5.04%)
Apr 19, 2022 255.54 257.61 253.95 256.46 1,092,689 +2.01(+0.79%)
Apr 18, 2022 253.72 257.34 253.41 254.45 952,934 -1.01(-0.39%)
Apr 14, 2022 254.08 257.82 253.95 255.46 1,068,335 +2.25(+0.89%)
Apr 13, 2022 255.76 256.64 251.80 253.21 1,115,046 -2.20(-0.86%)
Apr 12, 2022 254.13 255.98 252.42 255.41 1,150,545 +2.65(+1.05%)
Apr 11, 2022 253.45 255.52 251.25 252.76 1,485,739 -0.50(-0.20%)
Apr 08, 2022 248.50 254.71 245.42 253.26 1,665,484 +3.97(+1.59%)
Apr 07, 2022 244.47 251.23 244.47 249.28 1,692,400 +4.06(+1.66%)
Apr 06, 2022 237.35 245.44 236.82 245.22 1,705,576 +6.73(+2.82%)
Apr 05, 2022 237.35 243.16 237.35 238.49 1,631,062 -1.94(-0.81%)
Apr 04, 2022 245.12 245.90 239.17 240.43 1,465,954 -5.05(-2.06%)
Apr 01, 2022 245.73 249.01 245.11 245.48 1,208,181 +0.13(+0.05%)
Mar 31, 2022 248.24 250.08 245.29 245.36 1,678,965 -4.25(-1.70%)
Mar 30, 2022 257.68 258.50 248.03 249.60 1,647,902 -8.51(-3.30%)
Mar 29, 2022 258.85 259.97 256.54 258.11 1,100,157 -0.74(-0.29%)
Mar 28, 2022 254.34 258.89 253.32 258.86 1,265,240 +4.24(+1.66%)
Mar 25, 2022 255.30 256.22 250.58 254.62 1,596,204 -0.51(-0.20%)
Mar 24, 2022 256.33 257.57 254.00 255.13 1,555,027 -0.01(-0.00%)
Mar 23, 2022 253.50 256.65 252.22 255.14 1,421,180 +0.25(+0.10%)
Mar 22, 2022 257.38 257.99 253.72 254.88 1,681,294 -1.18(-0.46%)
Mar 21, 2022 256.19 260.74 253.67 256.07 1,560,101 +0.86(+0.34%)
Mar 18, 2022 262.95 262.95 251.59 255.21 2,658,589 -6.16(-2.36%)
Mar 17, 2022 260.85 262.79 258.49 261.36 1,541,382 +0.61(+0.23%)
Mar 16, 2022 262.37 264.18 257.56 260.76 2,163,512 -0.25(-0.10%)
Mar 15, 2022 258.38 261.84 257.00 261.01 2,062,004 +5.61(+2.20%)
Mar 14, 2022 263.15 264.64 253.13 255.40 2,370,237 -5.44(-2.09%)
Mar 11, 2022 260.31 265.98 260.31 260.84 1,402,372 -0.10(-0.04%)
Mar 10, 2022 255.38 262.06 255.38 260.94 1,488,264 +2.68(+1.04%)
Mar 09, 2022 257.53 262.29 256.72 258.26 1,225,471 +6.18(+2.45%)
Mar 08, 2022 253.83 259.81 252.04 252.08 1,436,671 -1.75(-0.69%)
Mar 07, 2022 257.46 258.29 251.67 253.83 1,488,955 -5.46(-2.11%)
Mar 04, 2022 254.17 259.88 252.47 259.29 1,389,528 +1.27(+0.49%)
Mar 03, 2022 256.94 260.07 254.75 258.02 1,721,713 +2.91(+1.14%)
Mar 02, 2022 248.14 257.73 246.84 255.11 1,715,752 +8.51(+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.