Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 223.12 224.66 219.11 219.95 3,462,353 -4.22(-1.88%)
Nov 29, 2021 227.46 230.05 223.59 224.18 1,653,699 -1.05(-0.47%)
Nov 26, 2021 229.14 230.74 223.89 225.23 1,363,851 -8.63(-3.69%)
Nov 24, 2021 235.05 237.37 233.54 233.86 1,076,642 -1.78(-0.75%)
Nov 23, 2021 234.85 236.86 232.46 235.63 1,064,082 +1.21(+0.52%)
Nov 22, 2021 234.06 237.47 233.40 234.42 1,283,348 +1.34(+0.57%)
Nov 19, 2021 236.50 238.37 232.15 233.09 1,124,494 -4.09(-1.72%)
Nov 18, 2021 237.61 237.77 236.94 237.17 900,774 -0.59(-0.25%)
Nov 17, 2021 237.22 241.00 235.69 237.77 1,207,077 +2.09(+0.89%)
Nov 16, 2021 237.09 238.31 235.53 235.68 1,100,421 -0.82(-0.35%)
Nov 15, 2021 239.58 240.08 236.31 236.50 1,008,972 -2.64(-1.11%)
Nov 12, 2021 238.54 241.40 237.90 239.14 752,946 +1.25(+0.52%)
Nov 11, 2021 239.17 240.46 234.70 237.90 1,134,098 -1.25(-0.52%)
Nov 10, 2021 238.91 239.14 903,876 -0.85(-0.35%)
Nov 09, 2021 241.91 243.99 239.40 239.99 1,031,865 -1.45(-0.60%)
Nov 08, 2021 243.31 243.71 238.80 241.44 1,265,442 -0.62(-0.26%)
Nov 05, 2021 238.86 246.84 238.85 242.07 1,871,308 +0.84(+0.35%)
Nov 04, 2021 243.75 246.35 238.96 241.23 1,214,618 -2.53(-1.04%)
Nov 03, 2021 241.01 243.75 239.38 243.75 1,201,821 +1.52(+0.63%)
Nov 02, 2021 245.67 246.51 241.93 242.23 1,113,510 -2.49(-1.02%)
Nov 01, 2021 245.05 246.69 243.84 244.72 1,145,701 +0.52(+0.21%)
Oct 29, 2021 244.12 246.68 242.16 244.20 1,206,673 -0.20(-0.08%)
Oct 28, 2021 241.03 246.70 240.21 244.41 1,392,278 +5.17(+2.16%)
Oct 27, 2021 234.79 240.68 234.98 239.24 1,754,624 +3.87(+1.64%)
Oct 26, 2021 234.84 236.13 235.37 1,966,821 -0.40(-0.17%)
Oct 25, 2021 247.87 247.87 234.82 235.77 2,191,592 -11.02(-4.46%)
Oct 22, 2021 240.36 251.44 236.96 246.79 2,903,069 -6.72(-2.65%)
Oct 21, 2021 248.90 253.68 243.63 253.50 1,926,774 +8.91(+3.64%)
Oct 20, 2021 243.54 247.12 243.54 244.59 1,134,394 +2.12(+0.88%)
Oct 19, 2021 241.95 245.23 241.86 242.47 920,979 +2.04(+0.85%)
Oct 18, 2021 239.95 241.47 237.87 240.43 934,600 -0.28(-0.12%)
Oct 15, 2021 237.99 242.34 237.23 240.71 1,156,021 +4.26(+1.80%)
Oct 14, 2021 235.19 238.35 234.48 236.45 1,175,341 +3.41(+1.46%)
Oct 13, 2021 233.53 235.04 231.07 233.04 1,196,588 -0.06(-0.03%)
Oct 12, 2021 232.50 234.39 231.42 233.10 1,098,055 +1.51(+0.65%)
Oct 11, 2021 234.02 235.78 231.25 231.59 932,264 -2.83(-1.21%)
Oct 08, 2021 236.18 238.05 234.24 234.41 838,388 -1.81(-0.77%)
Oct 07, 2021 234.35 237.50 234.04 236.23 1,550,845 +2.68(+1.15%)
Oct 06, 2021 235.05 235.95 230.13 233.55 1,200,228 -3.49(-1.47%)
Oct 05, 2021 238.72 241.37 236.85 237.04 1,431,898 -1.24(-0.52%)
Oct 04, 2021 241.61 244.53 237.24 238.28 1,346,614 -3.32(-1.38%)
Oct 01, 2021 237.78 243.28 236.94 241.60 1,839,943 +4.94(+2.09%)
Sep 30, 2021 246.84 247.38 236.48 236.66 2,169,985 -9.25(-3.76%)
Sep 29, 2021 246.56 247.76 245.35 245.91 1,865,351 +0.40(+0.16%)
Sep 28, 2021 247.37 249.79 244.99 245.51 1,717,474 -3.66(-1.47%)
Sep 27, 2021 250.35 253.29 248.94 249.17 1,519,431 -0.76(-0.30%)
Sep 24, 2021 250.27 252.76 249.50 249.93 1,205,267 +0.78(+0.31%)
Sep 23, 2021 253.47 253.47 249.00 249.15 1,814,761 -2.65(-1.05%)
Sep 22, 2021 251.38 253.75 249.65 251.80 1,244,557 +2.35(+0.94%)
Sep 21, 2021 250.58 254.17 249.44 249.45 1,449,837 +0.79(+0.32%)
Sep 20, 2021 248.06 250.56 245.85 248.66 1,248,854 -3.62(-1.43%)
Sep 17, 2021 254.84 257.33 251.62 252.28 5,913,047 -2.83(-1.11%)
Sep 16, 2021 251.05 256.19 249.65 255.10 1,795,630 +5.06(+2.02%)
Sep 15, 2021 247.68 250.97 245.03 250.04 1,371,943 +2.20(+0.89%)
Sep 14, 2021 251.76 252.03 247.53 247.84 1,442,060 -2.94(-1.17%)
Sep 13, 2021 252.01 252.51 249.09 250.78 1,160,143 +0.96(+0.39%)
Sep 10, 2021 252.92 253.78 249.26 249.81 1,145,593 -1.52(-0.60%)
Sep 09, 2021 247.43 254.78 247.43 251.33 2,204,999 +3.73(+1.51%)
Sep 08, 2021 244.64 249.65 243.01 247.61 1,455,459 +2.24(+0.91%)
Sep 07, 2021 244.23 246.47 241.74 245.37 1,813,268 -0.80(-0.32%)
Sep 03, 2021 245.53 247.28 244.36 246.17 622,356 -0.32(-0.13%)
Sep 02, 2021 246.62 248.04 246.19 246.49 826,580 +0.60(+0.25%)
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.