Skip to main content

Hca Holdings Inc (NY: HCA )

257.53 +3.58 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 254.24 258.15 253.27 257.53 1,552,543 +3.58(+1.41%)
Dec 07, 2023 253.69 254.43 252.85 253.95 900,130 +1.56(+0.62%)
Dec 06, 2023 253.28 255.06 251.55 252.39 1,079,868 -0.12(-0.05%)
Dec 05, 2023 255.84 256.39 252.36 252.51 981,703 -4.63(-1.80%)
Dec 04, 2023 250.68 257.45 250.67 257.14 2,000,398 +4.78(+1.89%)
Dec 01, 2023 250.47 253.56 250.00 252.36 980,526 +1.88(+0.75%)
Nov 30, 2023 248.76 250.54 246.60 250.48 1,792,753 +1.40(+0.56%)
Nov 29, 2023 248.71 250.57 247.72 249.08 1,401,007 +2.43(+0.99%)
Nov 28, 2023 250.50 251.54 245.84 246.65 1,546,164 -4.72(-1.88%)
Nov 27, 2023 251.11 253.22 250.82 251.37 1,146,018 -0.81(-0.32%)
Nov 24, 2023 253.70 254.11 251.37 252.18 435,500 -0.83(-0.33%)
Nov 22, 2023 250.38 253.43 249.26 253.01 1,112,584 +4.45(+1.79%)
Nov 21, 2023 247.84 250.31 247.66 248.56 1,168,954 +0.15(+0.06%)
Nov 20, 2023 245.03 250.71 245.03 248.41 1,636,405 +2.03(+0.82%)
Nov 17, 2023 243.50 250.33 243.50 246.38 3,050,141 +5.96(+2.48%)
Nov 16, 2023 240.58 242.04 238.81 240.42 1,676,562 -0.65(-0.27%)
Nov 15, 2023 237.57 244.84 237.57 241.07 1,949,920 +3.49(+1.47%)
Nov 14, 2023 238.19 239.89 233.23 237.58 1,810,805 +7.59(+3.30%)
Nov 13, 2023 233.52 235.76 229.28 229.99 1,798,163 -2.83(-1.22%)
Nov 10, 2023 228.65 234.43 226.48 232.82 1,536,034 +5.26(+2.31%)
Nov 09, 2023 234.00 236.00 227.31 227.56 1,279,623 -3.99(-1.72%)
Nov 08, 2023 234.28 236.18 231.43 231.55 1,424,575 -1.56(-0.67%)
Nov 07, 2023 231.35 234.16 230.51 233.11 1,387,367 +2.11(+0.91%)
Nov 06, 2023 231.48 231.99 226.44 231.00 1,610,255 +0.16(+0.07%)
Nov 03, 2023 231.01 234.26 230.29 230.84 1,250,314 +2.92(+1.28%)
Nov 02, 2023 225.77 228.73 225.32 227.92 1,128,469 +2.56(+1.14%)
Nov 01, 2023 225.00 226.22 223.73 225.36 1,158,067 -0.78(-0.34%)
Oct 31, 2023 224.10 227.03 224.10 226.14 1,433,543 +2.80(+1.25%)
Oct 30, 2023 226.55 227.18 222.23 223.34 1,442,746 -1.95(-0.87%)
Oct 27, 2023 223.57 227.83 220.55 225.29 1,320,385 +3.48(+1.57%)
Oct 26, 2023 223.76 227.04 221.40 221.81 1,548,152 -3.55(-1.58%)
Oct 25, 2023 230.00 231.43 224.81 225.36 1,565,421 -4.76(-2.07%)
Oct 24, 2023 218.75 232.59 215.96 230.12 3,636,410 -10.82(-4.49%)
Oct 23, 2023 240.91 244.24 240.50 240.94 1,282,604 -0.19(-0.08%)
Oct 20, 2023 246.09 247.16 240.96 241.13 1,166,295 -2.92(-1.20%)
Oct 19, 2023 243.42 247.56 242.97 244.05 1,124,696 +1.54(+0.64%)
Oct 18, 2023 243.35 245.89 242.43 242.51 1,153,904 -1.46(-0.60%)
Oct 17, 2023 238.12 245.00 237.80 243.97 1,216,803 +4.55(+1.90%)
Oct 16, 2023 238.90 240.19 237.49 239.42 1,437,551 +2.00(+0.84%)
Oct 13, 2023 235.88 238.78 234.30 237.42 1,177,940 +2.45(+1.04%)
Oct 12, 2023 244.69 245.58 234.46 234.97 2,002,879 -9.10(-3.73%)
Oct 11, 2023 251.73 251.73 240.93 244.07 1,720,197 -9.00(-3.56%)
Oct 10, 2023 249.07 254.29 249.07 253.07 1,085,361 +4.12(+1.65%)
Oct 09, 2023 246.16 249.30 244.12 248.95 795,423 +3.57(+1.45%)
Oct 06, 2023 244.65 247.36 241.77 245.38 1,011,702 -0.05(-0.02%)
Oct 05, 2023 244.00 247.00 242.53 245.43 896,373 +2.07(+0.85%)
Oct 04, 2023 245.51 245.66 239.94 243.36 1,290,407 -0.62(-0.25%)
Oct 03, 2023 246.00 246.18 242.57 243.98 1,004,246 -3.23(-1.31%)
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.