Hca Holdings Inc (NY: HCA )

358.74 -2.18 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 247.82 249.65 244.87 244.93 1,681,859 -4.24(-1.70%)
Mar 30, 2022 257.24 258.06 247.60 249.18 1,650,742 -8.49(-3.30%)
Mar 29, 2022 258.40 259.52 256.10 257.67 1,102,053 -0.74(-0.29%)
Mar 28, 2022 253.91 258.45 252.89 258.41 1,267,421 +4.23(+1.66%)
Mar 25, 2022 254.86 255.78 250.15 254.18 1,598,955 -0.51(-0.20%)
Mar 24, 2022 255.89 257.13 253.56 254.69 1,557,708 -0.01(-0.00%)
Mar 23, 2022 253.06 256.21 251.78 254.70 1,423,630 +0.25(+0.10%)
Mar 22, 2022 256.94 257.54 253.28 254.44 1,684,192 -1.18(-0.46%)
Mar 21, 2022 255.75 260.29 253.23 255.62 1,562,791 +0.86(+0.34%)
Mar 18, 2022 262.50 262.50 251.16 254.76 2,663,173 -6.15(-2.36%)
Mar 17, 2022 260.40 262.34 258.04 260.91 1,544,039 +0.61(+0.23%)
Mar 16, 2022 261.92 263.72 257.12 260.31 2,167,241 -0.25(-0.10%)
Mar 15, 2022 257.94 261.39 256.56 260.56 2,065,559 +5.60(+2.20%)
Mar 14, 2022 262.70 264.19 252.69 254.96 2,374,324 -5.43(-2.09%)
Mar 11, 2022 259.86 265.52 259.86 260.39 1,404,790 -0.10(-0.04%)
Mar 10, 2022 254.94 261.60 254.94 260.49 1,490,830 +2.67(+1.04%)
Mar 09, 2022 257.09 261.84 256.28 257.82 1,227,584 +6.17(+2.45%)
Mar 08, 2022 253.39 259.36 251.61 251.65 1,439,148 -1.75(-0.69%)
Mar 07, 2022 257.02 257.85 251.24 253.39 1,491,522 -5.45(-2.11%)
Mar 04, 2022 253.73 259.43 252.04 258.84 1,391,923 +1.27(+0.49%)
Mar 03, 2022 256.49 259.62 254.31 257.58 1,724,681 +2.91(+1.14%)
Mar 02, 2022 247.72 257.28 246.42 254.67 1,718,710 +8.49(+3.45%)
Mar 01, 2022 243.99 247.00 241.20 246.18 1,236,928 +2.06(+0.84%)
Feb 28, 2022 240.36 244.31 235.49 244.12 1,642,858 -2.91(-1.18%)
Feb 25, 2022 238.80 247.91 244.83 247.02 1,192,055 +9.49(+3.99%)
Feb 24, 2022 230.17 238.12 228.88 237.53 1,514,493 +1.74(+0.74%)
Feb 23, 2022 239.46 239.46 234.87 235.80 1,060,355 -2.49(-1.04%)
Feb 22, 2022 235.87 239.95 235.04 238.29 1,238,750 +0.22(+0.09%)
Feb 18, 2022 238.06 0 -6.53(-2.67%)
Feb 17, 2022 244.57 249.60 243.44 244.60 1,420,160 -1.16(-0.47%)
Feb 16, 2022 236.28 246.56 235.05 245.76 1,994,672 +9.36(+3.96%)
Feb 15, 2022 232.77 236.60 231.63 236.39 1,122,204 +6.80(+2.96%)
Feb 14, 2022 233.12 235.24 228.28 229.60 1,105,675 -2.10(-0.91%)
Feb 11, 2022 234.16 236.56 230.71 231.69 1,125,204 -2.38(-1.02%)
Feb 10, 2022 234.51 240.91 232.45 234.07 1,245,465 -3.32(-1.40%)
Feb 09, 2022 234.91 238.81 234.90 237.40 963,518 +3.84(+1.65%)
Feb 08, 2022 226.96 234.31 225.94 233.56 1,806,932 +6.90(+3.04%)
Feb 07, 2022 232.68 233.57 224.95 226.66 1,473,124 -6.50(-2.79%)
Feb 04, 2022 232.89 236.08 229.09 233.17 1,584,541 -1.74(-0.74%)
Feb 03, 2022 233.89 234.90 1,072,347 +0.07(+0.03%)
Feb 02, 2022 230.81 236.27 230.50 234.83 1,149,922 +3.37(+1.46%)
Feb 01, 2022 235.22 236.99 229.59 231.46 2,069,984 -2.65(-1.13%)
Jan 31, 2022 229.19 236.29 234.11 2,561,301 +3.35(+1.45%)
Jan 28, 2022 223.34 230.81 223.05 230.76 1,993,784 +7.57(+3.39%)
Jan 27, 2022 215.04 226.27 215.04 223.19 3,278,008 -10.87(-4.65%)
Jan 26, 2022 234.17 240.68 231.03 234.06 2,516,237 +0.87(+0.37%)
Jan 25, 2022 234.03 235.91 230.93 233.19 1,809,244 -4.38(-1.84%)
Jan 24, 2022 228.50 238.34 226.03 237.57 1,876,159 +5.53(+2.38%)
Jan 21, 2022 234.53 235.41 231.59 232.04 1,675,767 -2.76(-1.18%)
Jan 20, 2022 240.45 242.00 233.62 234.80 1,954,848 -4.46(-1.86%)
Jan 19, 2022 243.53 244.87 238.63 239.26 1,402,780 -3.32(-1.37%)
Jan 18, 2022 247.76 249.25 241.53 242.58 1,548,411 -8.06(-3.22%)
Jan 14, 2022 250.64 0 +2.53(+1.02%)
Jan 13, 2022 243.74 251.85 243.25 248.12 1,168,321 +4.98(+2.05%)
Jan 12, 2022 244.70 247.42 241.91 243.13 1,127,252 -1.00(-0.41%)
Jan 11, 2022 241.62 244.48 234.35 244.14 1,587,105 +0.84(+0.34%)
Jan 10, 2022 247.38 248.87 240.07 243.30 1,293,970 -2.67(-1.09%)
Jan 07, 2022 247.69 249.82 245.25 245.97 1,702,114 -2.24(-0.90%)
Jan 06, 2022 252.54 252.74 246.83 248.21 1,801,474 -4.35(-1.72%)
Jan 05, 2022 254.82 263.08 252.31 252.56 1,419,937 -1.27(-0.50%)
Jan 04, 2022 248.97 254.51 247.38 253.83 2,426,829 +6.04(+2.44%)
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.