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

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2024 334.44 339.31 331.26 339.09 2,054,287 +4.64(+1.39%)
May 30, 2024 327.17 336.28 326.21 334.45 1,588,575 +9.95(+3.07%)
May 29, 2024 315.89 331.37 314.59 324.50 1,790,036 +6.46(+2.03%)
May 28, 2024 317.51 318.16 315.07 318.04 854,105 -0.04(-0.01%)
May 24, 2024 316.98 318.92 315.98 318.08 815,881 +3.37(+1.07%)
May 23, 2024 318.18 318.98 312.53 314.71 902,440 -3.08(-0.97%)
May 22, 2024 319.43 321.89 316.95 317.79 679,643 -2.70(-0.84%)
May 21, 2024 324.43 324.44 317.36 320.50 840,243 -3.92(-1.21%)
May 20, 2024 323.39 324.68 320.86 324.42 727,346 +2.19(+0.68%)
May 17, 2024 322.97 323.55 319.37 322.24 740,617 +0.15(+0.05%)
May 16, 2024 324.66 327.31 322.05 322.08 695,794 -4.24(-1.30%)
May 15, 2024 321.21 326.64 321.21 326.33 779,724 +6.45(+2.02%)
May 14, 2024 317.43 321.56 315.83 319.88 978,173 +3.31(+1.05%)
May 13, 2024 324.58 326.02 315.33 316.57 1,319,095 -9.45(-2.90%)
May 10, 2024 322.26 327.14 321.58 326.02 1,032,863 +4.75(+1.48%)
May 09, 2024 309.05 321.53 309.03 321.27 1,150,051 +12.45(+4.03%)
May 08, 2024 313.60 313.60 306.69 308.82 1,028,957 -5.02(-1.60%)
May 07, 2024 311.52 314.02 309.21 313.84 1,180,790 +4.38(+1.42%)
May 06, 2024 308.67 310.39 307.23 309.46 752,652 +2.30(+0.75%)
May 03, 2024 311.40 313.96 306.70 307.16 1,046,962 -1.08(-0.35%)
May 02, 2024 311.40 311.40 306.49 308.24 870,415 -0.60(-0.19%)
May 01, 2024 306.85 313.26 306.46 308.84 814,026 -0.38(-0.12%)
Apr 30, 2024 311.71 312.81 307.55 309.22 957,622 -1.60(-0.51%)
Apr 29, 2024 308.25 312.23 306.99 310.82 1,165,068 +4.72(+1.54%)
Apr 26, 2024 296.80 306.68 295.21 306.10 2,261,430 -7.42(-2.37%)
Apr 25, 2024 320.78 321.64 311.53 313.51 1,587,797 -4.89(-1.54%)
Apr 24, 2024 318.21 321.38 317.08 318.40 837,179 -0.41(-0.13%)
Apr 23, 2024 311.75 319.60 311.75 318.81 1,185,740 +9.10(+2.94%)
Apr 22, 2024 306.67 312.49 306.42 309.71 1,133,590 +5.19(+1.70%)
Apr 19, 2024 298.06 305.32 296.77 304.52 1,655,203 +8.09(+2.73%)
Apr 18, 2024 302.42 304.02 292.40 296.43 2,772,799 -14.00(-4.51%)
Apr 17, 2024 314.87 314.94 309.55 310.43 1,513,973 -2.85(-0.91%)
Apr 16, 2024 322.73 322.73 311.30 313.28 1,626,266 -8.72(-2.71%)
Apr 15, 2024 327.10 329.29 320.56 322.00 733,311 -0.19(-0.06%)
Apr 12, 2024 325.53 328.47 320.02 322.19 996,800 -4.42(-1.35%)
Apr 11, 2024 328.62 328.88 323.58 326.62 644,623 -0.51(-0.16%)
Apr 10, 2024 325.62 328.60 324.00 327.12 736,602 -1.13(-0.34%)
Apr 09, 2024 328.36 328.79 324.66 328.25 668,508 +0.87(+0.27%)
Apr 08, 2024 325.86 328.76 324.45 327.38 1,065,665 -0.78(-0.24%)
Apr 05, 2024 325.59 328.91 325.59 328.16 605,596 +3.62(+1.12%)
Apr 04, 2024 333.85 335.18 323.88 324.54 750,963 -7.02(-2.12%)
Apr 03, 2024 328.48 332.02 328.31 331.56 793,269 +2.85(+0.87%)
Apr 02, 2024 328.40 329.00 324.90 328.71 906,335 -0.76(-0.23%)
Apr 01, 2024 331.68 331.89 327.05 329.47 852,125 -3.41(-1.03%)
Mar 28, 2024 332.12 333.84 333.36 332.88 814,298 +1.84(+0.55%)
Mar 27, 2024 330.38 331.94 328.82 331.05 1,033,976 +3.97(+1.21%)
Mar 26, 2024 326.12 329.73 325.57 327.08 893,063 +0.39(+0.12%)
Mar 25, 2024 329.36 330.93 326.63 326.69 757,170 -2.62(-0.79%)
Mar 22, 2024 328.11 330.05 327.09 329.30 711,484 +1.09(+0.33%)
Mar 21, 2024 328.59 333.38 327.93 328.21 1,043,141 -0.01(-0.00%)
Mar 20, 2024 329.61 330.75 327.93 328.22 829,832 -1.62(-0.49%)
Mar 19, 2024 327.86 330.08 327.06 329.84 918,582 +3.30(+1.01%)
Mar 18, 2024 321.35 327.54 321.08 326.54 831,091 +5.19(+1.62%)
Mar 15, 2024 318.28 323.04 318.28 321.35 1,233,372 -2.80(-0.87%)
Mar 14, 2024 321.12 324.42 318.63 324.15 1,060,224 +3.53(+1.10%)
Mar 13, 2024 322.46 323.90 319.95 320.62 973,615 -1.64(-0.51%)
Mar 12, 2024 319.47 324.93 317.82 322.26 1,052,918 +2.29(+0.72%)
Mar 11, 2024 322.38 323.75 315.74 319.97 1,048,078 -4.10(-1.27%)
Mar 08, 2024 323.16 327.43 323.16 324.07 711,548 +0.71(+0.22%)
Mar 07, 2024 324.01 327.38 323.00 323.37 970,661 +1.25(+0.39%)
Mar 06, 2024 316.04 322.88 315.48 322.11 1,929,854 +7.83(+2.49%)
Mar 05, 2024 313.75 316.59 311.30 314.28 1,023,306 +1.45(+0.46%)
Mar 04, 2024 311.31 313.45 309.48 312.83 753,584 +2.09(+0.67%)
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.