Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

335.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 301.35 302.26 299.24 300.89 1,293,767 +3.01(+1.01%)
Jun 29, 2023 296.45 300.34 295.61 297.88 962,536 +0.91(+0.31%)
Jun 28, 2023 294.85 297.22 293.31 296.97 1,236,729 +1.90(+0.64%)
Jun 27, 2023 291.49 295.93 291.49 295.06 1,174,366 +2.71(+0.93%)
Jun 26, 2023 293.36 294.29 291.15 292.36 936,437 -0.52(-0.18%)
Jun 23, 2023 290.27 294.45 289.11 292.88 2,037,313 +0.99(+0.34%)
Jun 22, 2023 284.05 291.96 283.05 291.89 1,213,797 +7.36(+2.59%)
Jun 21, 2023 281.94 286.73 279.36 284.53 1,337,011 +1.67(+0.59%)
Jun 20, 2023 286.89 288.18 282.61 282.87 1,008,039 -4.74(-1.65%)
Jun 16, 2023 285.15 289.22 285.15 287.61 2,993,320 +4.16(+1.47%)
Jun 15, 2023 280.53 284.93 279.91 283.45 1,262,456 +2.27(+0.81%)
Jun 14, 2023 291.73 293.74 280.41 281.18 2,219,501 +4.30(+1.55%)
Jun 13, 2023 274.61 278.01 274.18 276.88 1,108,215 +3.57(+1.31%)
Jun 12, 2023 269.41 273.47 268.82 273.31 1,178,531 +4.40(+1.64%)
Jun 09, 2023 269.97 272.08 268.74 268.90 737,792 -1.68(-0.62%)
Jun 08, 2023 271.22 272.27 268.81 270.59 854,358 -0.04(-0.01%)
Jun 07, 2023 268.91 272.49 264.94 270.62 1,220,953 +2.31(+0.86%)
Jun 06, 2023 269.64 270.33 263.86 268.31 1,177,444 -1.03(-0.38%)
Jun 05, 2023 270.51 272.31 269.27 269.34 1,037,296 -2.01(-0.74%)
Jun 02, 2023 266.64 272.81 266.60 271.35 1,048,609 +6.32(+2.39%)
Jun 01, 2023 261.51 265.66 260.89 265.02 904,755 +3.64(+1.39%)
May 31, 2023 259.32 261.64 256.43 261.38 1,938,652 +0.01(+0.00%)
May 30, 2023 260.74 266.00 259.82 261.38 1,114,193 -0.23(-0.09%)
May 26, 2023 261.36 264.59 260.97 261.60 985,731 +0.32(+0.12%)
May 25, 2023 262.13 263.74 259.77 261.29 877,981 -0.80(-0.31%)
May 24, 2023 262.61 263.62 259.31 262.09 1,068,754 -2.83(-1.07%)
May 23, 2023 271.49 271.49 264.18 264.92 1,181,015 -9.18(-3.35%)
May 22, 2023 279.88 281.76 273.93 274.10 1,249,578 -5.37(-1.92%)
May 19, 2023 278.48 282.73 277.32 279.47 1,528,186 +3.04(+1.10%)
May 18, 2023 275.32 279.50 274.77 276.43 1,506,541 +3.90(+1.43%)
May 17, 2023 274.38 274.52 270.11 272.54 959,478 -0.11(-0.04%)
May 16, 2023 274.61 277.21 272.58 272.64 898,425 -1.93(-0.70%)
May 15, 2023 273.01 275.31 272.30 274.57 778,018 +1.63(+0.60%)
May 12, 2023 275.84 277.29 271.84 272.94 1,184,391 -2.21(-0.80%)
May 11, 2023 274.99 276.80 272.95 275.15 1,433,325 -0.44(-0.16%)
May 10, 2023 273.17 277.27 272.49 275.58 1,040,923 +4.44(+1.64%)
May 09, 2023 273.86 274.19 270.11 271.14 1,080,821 -3.69(-1.34%)
May 08, 2023 274.08 276.40 273.35 274.83 944,604 -0.28(-0.10%)
May 05, 2023 276.39 278.65 272.69 275.11 1,261,256 +0.43(+0.15%)
May 04, 2023 275.67 277.37 272.33 274.68 1,476,006 -0.57(-0.21%)
May 03, 2023 278.20 279.33 274.71 275.26 948,174 -2.31(-0.83%)
May 02, 2023 279.69 280.84 275.01 277.56 1,029,819 -3.43(-1.22%)
May 01, 2023 284.85 286.62 280.42 280.99 990,890 -3.28(-1.16%)
Apr 28, 2023 279.00 284.41 279.00 284.28 1,219,375 +4.84(+1.73%)
Apr 27, 2023 275.86 280.83 275.86 279.44 1,268,013 +4.32(+1.57%)
Apr 26, 2023 279.19 279.19 273.36 275.12 1,658,960 -3.88(-1.39%)
Apr 25, 2023 283.18 285.92 278.33 279.00 2,094,778 -4.21(-1.49%)
Apr 24, 2023 280.85 286.28 280.12 283.21 1,913,091 +4.99(+1.79%)
Apr 21, 2023 284.56 290.90 276.64 278.22 4,126,819 +10.32(+3.85%)
Apr 20, 2023 268.33 270.58 265.87 267.90 2,251,215 -2.19(-0.81%)
Apr 19, 2023 267.78 270.37 266.33 270.09 2,127,771 +1.52(+0.57%)
Apr 18, 2023 269.89 271.52 267.82 268.57 1,191,649 +0.35(+0.13%)
Apr 17, 2023 270.10 270.44 266.31 268.22 1,018,121 -2.23(-0.82%)
Apr 14, 2023 269.73 272.71 268.92 270.45 1,095,691 -0.06(-0.02%)
Apr 13, 2023 272.09 272.50 268.38 270.51 1,629,926 +1.02(+0.38%)
Apr 12, 2023 268.94 272.56 266.28 269.49 1,213,160 +0.78(+0.29%)
Apr 11, 2023 270.04 271.17 268.20 268.71 1,770,943 +0.59(+0.22%)
Apr 10, 2023 266.40 269.18 265.66 268.11 1,018,894 +0.40(+0.15%)
Apr 06, 2023 268.42 269.67 266.63 267.72 921,870 -0.71(-0.27%)
Apr 05, 2023 263.87 268.86 263.18 268.43 1,111,312 +4.04(+1.53%)
Apr 04, 2023 262.14 264.42 261.07 264.39 1,115,092 +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.