About Us

Hca Holdings Inc (NY: HCA )

327.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 321.97 328.17 321.70 327.17 829,482 +5.20(+1.62%)
Mar 15, 2024 318.90 323.67 318.90 321.97 1,230,985 -2.81(-0.87%)
Mar 14, 2024 321.74 325.05 319.25 324.78 1,058,172 +3.54(+1.10%)
Mar 13, 2024 323.09 324.53 320.57 321.24 971,730 -1.65(-0.51%)
Mar 12, 2024 320.09 325.56 318.44 322.89 1,050,879 +2.30(+0.72%)
Mar 11, 2024 323.01 324.37 316.35 320.59 1,046,049 -4.11(-1.27%)
Mar 08, 2024 323.79 328.07 323.79 324.70 710,171 +0.71(+0.22%)
Mar 07, 2024 324.64 328.01 323.62 323.99 968,782 +1.26(+0.39%)
Mar 06, 2024 316.65 323.50 316.10 322.74 1,926,118 +7.84(+2.49%)
Mar 05, 2024 314.35 317.21 311.90 314.89 1,021,325 +1.46(+0.46%)
Mar 04, 2024 311.91 314.06 310.08 313.44 752,125 +2.10(+0.67%)
Mar 01, 2024 310.95 313.35 307.84 311.34 1,214,448 +0.28(+0.09%)
Feb 29, 2024 313.32 313.39 308.94 311.06 1,482,219 -0.36(-0.12%)
Feb 28, 2024 313.98 316.07 309.10 311.42 740,179 -1.94(-0.62%)
Feb 27, 2024 312.25 314.35 310.95 313.36 621,396 +0.80(+0.26%)
Feb 26, 2024 315.35 315.85 312.44 312.56 860,010 -2.16(-0.68%)
Feb 23, 2024 313.11 316.33 313.11 314.71 788,798 +2.51(+0.81%)
Feb 22, 2024 310.38 317.65 308.94 312.20 1,621,365 +1.22(+0.39%)
Feb 21, 2024 306.87 311.19 306.87 310.98 574,014 +3.03(+0.99%)
Feb 20, 2024 306.05 309.22 306.05 307.95 776,493 +0.03(+0.01%)
Feb 16, 2024 306.61 310.71 305.99 307.92 870,842 +0.89(+0.29%)
Feb 15, 2024 306.26 308.68 305.18 307.03 841,376 +2.23(+0.73%)
Feb 14, 2024 305.52 306.72 305.52 304.80 938,059 +0.89(+0.29%)
Feb 13, 2024 305.41 307.38 301.21 303.92 998,820 -5.61(-1.81%)
Feb 12, 2024 305.37 310.84 302.85 309.52 1,370,476 +3.83(+1.25%)
Feb 09, 2024 304.99 306.88 304.86 305.69 772,026 +0.86(+0.28%)
Feb 08, 2024 306.43 307.08 301.49 304.83 901,327 -1.82(-0.59%)
Feb 07, 2024 307.03 309.54 305.61 306.65 892,663 +0.46(+0.15%)
Feb 06, 2024 309.99 311.85 304.35 306.19 1,263,913 -3.79(-1.22%)
Feb 05, 2024 308.16 311.87 307.46 309.98 863,707 +1.20(+0.39%)
Feb 02, 2024 312.36 312.36 306.52 308.79 1,282,725 -5.23(-1.67%)
Feb 01, 2024 302.73 314.18 302.73 314.01 1,743,332 +9.74(+3.20%)
Jan 31, 2024 302.80 308.70 301.77 304.27 2,561,095 +3.30(+1.10%)
Jan 30, 2024 299.38 304.32 295.51 300.97 2,488,292 +14.83(+5.18%)
Jan 29, 2024 281.84 286.60 281.03 286.14 1,745,948 +3.29(+1.16%)
Jan 26, 2024 286.90 287.60 281.36 282.85 931,783 -2.59(-0.91%)
Jan 25, 2024 279.71 285.62 279.36 285.43 1,441,773 +7.08(+2.54%)
Jan 24, 2024 284.56 285.90 278.11 278.36 1,438,615 -5.97(-2.10%)
Jan 23, 2024 288.16 290.76 283.09 284.33 2,025,684 -3.39(-1.18%)
Jan 22, 2024 288.00 290.37 286.44 287.72 1,772,188 +0.54(+0.19%)
Jan 19, 2024 285.50 287.50 282.84 287.18 1,214,694 +2.94(+1.04%)
Jan 18, 2024 278.44 285.28 277.93 284.24 1,319,376 +6.93(+2.50%)
Jan 17, 2024 278.08 281.36 275.93 277.31 738,896 -2.93(-1.05%)
Jan 16, 2024 280.08 281.64 278.84 280.24 843,297 -1.37(-0.49%)
Jan 12, 2024 284.07 286.64 280.36 281.61 901,771 -0.34(-0.12%)
Jan 11, 2024 281.92 283.37 280.70 281.95 871,576 +0.03(+0.01%)
Jan 10, 2024 278.38 282.52 277.69 281.92 892,738 +3.16(+1.14%)
Jan 09, 2024 279.70 281.17 278.27 278.76 765,925 -2.16(-0.77%)
Jan 08, 2024 276.28 281.11 276.00 280.91 836,444 +5.64(+2.05%)
Jan 05, 2024 272.31 278.27 272.26 275.27 824,426 +2.73(+1.00%)
Jan 04, 2024 271.30 276.18 270.58 272.54 834,613 +1.02(+0.37%)
Jan 03, 2024 273.37 275.02 270.21 271.52 1,161,044 -3.23(-1.18%)
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.