Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hca Holdings Inc
(NY:
HCA
)
404.66
+1.14 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.