Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

340.64 +5.17 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 222.70 225.60 222.70 224.73 1,442,565 +2.78(+1.25%)
Oct 30, 2023 225.13 225.75 220.84 221.94 1,451,826 -1.94(-0.87%)
Oct 27, 2023 222.17 226.41 219.17 223.88 1,328,695 +3.46(+1.57%)
Oct 26, 2023 222.36 225.62 220.01 220.42 1,557,896 -3.53(-1.57%)
Oct 25, 2023 228.56 229.98 223.40 223.95 1,575,273 -4.73(-2.07%)
Oct 24, 2023 217.38 231.13 214.61 228.68 3,659,297 -10.75(-4.49%)
Oct 23, 2023 239.40 242.71 239.00 239.43 1,290,676 -0.19(-0.08%)
Oct 20, 2023 244.55 245.61 239.45 239.62 1,173,635 -2.90(-1.20%)
Oct 19, 2023 241.90 246.01 241.45 242.52 1,131,774 +1.53(+0.64%)
Oct 18, 2023 241.83 244.35 240.91 240.99 1,161,166 -1.45(-0.60%)
Oct 17, 2023 236.63 243.47 236.31 242.44 1,224,461 +4.52(+1.90%)
Oct 16, 2023 237.41 238.69 236.00 237.92 1,446,599 +1.99(+0.84%)
Oct 13, 2023 234.41 237.29 232.84 235.94 1,185,354 +2.44(+1.04%)
Oct 12, 2023 243.16 244.04 232.99 233.50 2,015,485 -9.04(-3.73%)
Oct 11, 2023 250.16 250.16 239.42 242.54 1,731,024 -8.94(-3.56%)
Oct 10, 2023 247.51 252.70 247.51 251.49 1,092,192 +4.09(+1.65%)
Oct 09, 2023 244.62 247.74 242.60 247.39 800,429 +3.55(+1.46%)
Oct 06, 2023 243.12 245.81 240.26 243.84 1,018,069 -0.05(-0.02%)
Oct 05, 2023 242.47 245.46 241.01 243.90 902,014 +2.06(+0.85%)
Oct 04, 2023 243.97 244.12 238.44 241.84 1,298,528 -0.62(-0.25%)
Oct 03, 2023 244.46 244.63 241.05 242.45 1,010,566 -3.21(-1.31%)
Oct 02, 2023 244.06 245.85 242.66 245.66 1,302,882 +1.22(+0.50%)
Sep 29, 2023 249.36 249.36 243.27 244.44 1,539,026 -4.64(-1.86%)
Sep 28, 2023 246.23 251.04 245.64 249.08 1,071,986 +3.37(+1.37%)
Sep 27, 2023 247.59 250.19 242.06 245.71 1,317,140 -1.19(-0.48%)
Sep 26, 2023 251.68 252.83 246.87 246.91 1,549,954 -6.02(-2.38%)
Sep 25, 2023 249.85 252.95 249.19 252.93 731,271 +2.24(+0.89%)
Sep 22, 2023 251.59 252.78 249.78 250.69 823,427 -1.16(-0.46%)
Sep 21, 2023 251.19 253.68 251.09 251.85 1,196,273 -0.77(-0.30%)
Sep 20, 2023 254.25 254.94 252.07 252.62 1,091,168 -0.08(-0.03%)
Sep 19, 2023 254.33 255.89 251.14 252.70 1,096,534 -1.41(-0.56%)
Sep 18, 2023 254.08 255.72 252.35 254.11 1,396,195 -0.57(-0.22%)
Sep 15, 2023 256.97 260.97 250.74 254.68 4,402,954 -7.25(-2.77%)
Sep 14, 2023 262.30 262.81 259.42 261.93 882,571 +1.68(+0.65%)
Sep 13, 2023 258.05 260.54 257.67 260.25 1,434,195 +1.61(+0.62%)
Sep 12, 2023 268.84 270.33 258.57 258.65 1,605,302 -11.51(-4.26%)
Sep 11, 2023 271.46 271.87 269.73 270.16 1,051,624 -1.09(-0.40%)
Sep 08, 2023 269.57 274.85 269.47 271.25 999,410 +1.68(+0.62%)
Sep 07, 2023 272.16 273.53 269.06 269.57 1,271,068 -2.66(-0.98%)
Sep 06, 2023 271.50 274.14 270.96 272.23 787,042 +0.32(+0.12%)
Sep 05, 2023 276.51 276.55 269.12 271.91 1,250,813 -6.50(-2.34%)
Sep 01, 2023 276.72 278.60 275.79 278.42 975,233 +3.48(+1.27%)
Aug 31, 2023 277.24 278.13 274.90 274.94 989,438 -2.44(-0.88%)
Aug 30, 2023 277.74 279.39 276.92 277.38 543,201 +0.41(+0.15%)
Aug 29, 2023 275.42 277.54 273.79 276.97 700,126 +1.79(+0.65%)
Aug 28, 2023 272.01 275.53 271.66 275.17 667,898 +4.22(+1.56%)
Aug 25, 2023 271.24 273.96 270.43 270.95 886,799 +0.68(+0.25%)
Aug 24, 2023 274.64 277.58 270.18 270.27 1,011,349 -4.54(-1.65%)
Aug 23, 2023 274.56 275.31 272.98 274.81 840,857 +2.32(+0.85%)
Aug 22, 2023 273.22 275.29 271.98 272.49 1,641,998 +0.01(+0.00%)
Aug 21, 2023 267.31 272.77 267.14 272.48 1,275,185 +5.73(+2.15%)
Aug 18, 2023 262.05 267.20 262.05 266.75 986,307 +3.40(+1.29%)
Aug 17, 2023 263.85 266.44 262.10 263.35 1,250,816 -1.43(-0.54%)
Aug 16, 2023 267.53 270.67 264.41 264.77 752,682 -1.70(-0.64%)
Aug 15, 2023 268.69 270.01 265.73 266.48 957,326 -2.10(-0.78%)
Aug 14, 2023 266.69 268.64 265.22 268.58 888,494 +1.30(+0.49%)
Aug 11, 2023 264.88 268.45 263.90 267.28 966,423 +1.52(+0.57%)
Aug 10, 2023 264.77 267.33 263.75 265.76 1,098,191 +0.94(+0.36%)
Aug 09, 2023 266.30 267.92 263.85 264.82 1,036,358 -0.50(-0.19%)
Aug 08, 2023 268.62 268.62 263.68 265.33 1,204,077 -4.93(-1.82%)
Aug 07, 2023 267.70 270.29 267.43 270.26 961,120 +3.86(+1.45%)
Aug 04, 2023 267.75 269.37 265.53 266.40 1,169,156 -2.04(-0.76%)
Aug 03, 2023 266.71 270.98 266.27 268.44 1,101,143 +1.35(+0.51%)
Aug 02, 2023 271.13 273.48 266.06 267.09 1,180,292 -4.44(-1.64%)
Aug 01, 2023 270.77 275.23 270.19 271.54 1,283,914 +1.05(+0.39%)
Jul 31, 2023 273.16 273.16 267.91 270.48 1,614,188 -0.44(-0.16%)
Jul 28, 2023 276.02 276.53 269.78 270.92 2,029,340 -3.04(-1.11%)
Jul 27, 2023 271.66 274.34 262.86 273.96 3,051,328 -5.81(-2.08%)
Jul 26, 2023 281.76 285.06 279.42 279.77 1,960,340 -3.32(-1.17%)
Jul 25, 2023 282.14 284.13 279.38 283.10 3,084,124 +0.35(+0.12%)
Jul 24, 2023 282.57 284.77 281.31 282.75 1,040,813 +0.04(+0.01%)
Jul 21, 2023 285.25 286.80 282.42 282.71 1,036,256 -1.75(-0.62%)
Jul 20, 2023 286.05 287.53 282.72 284.46 1,753,091 +0.20(+0.07%)
Jul 19, 2023 286.33 287.63 278.09 284.26 2,660,150 -3.00(-1.05%)
Jul 18, 2023 289.13 290.67 285.93 287.27 1,562,858 -2.10(-0.73%)
Jul 17, 2023 292.27 293.22 287.33 289.37 1,816,142 -4.66(-1.58%)
Jul 14, 2023 293.49 297.51 292.65 294.03 1,224,997 +0.57(+0.20%)
Jul 13, 2023 293.13 296.49 291.56 293.46 1,273,447 +0.73(+0.25%)
Jul 12, 2023 293.25 294.26 291.08 292.72 1,286,323 +0.55(+0.19%)
Jul 11, 2023 294.61 295.15 290.42 292.18 850,588 -1.04(-0.36%)
Jul 10, 2023 289.33 293.44 289.33 293.22 743,767 +4.21(+1.46%)
Jul 07, 2023 289.31 292.33 287.53 289.00 936,983 -2.94(-1.01%)
Jul 06, 2023 294.57 296.78 290.94 291.95 1,216,514 -3.86(-1.30%)
Jul 05, 2023 294.13 297.99 293.43 295.81 898,634 +0.76(+0.26%)
Jul 03, 2023 297.88 298.80 289.53 295.04 940,887 -5.85(-1.94%)
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 +8.63(+3.14%)
May 08, 2023 274.06 276.39 273.33 274.82 944,650 -0.28(-0.10%)
May 05, 2023 276.38 278.64 272.68 275.09 1,261,318 +0.43(+0.16%)
May 04, 2023 275.66 277.35 272.31 274.67 1,476,078 -0.57(-0.21%)
May 03, 2023 278.19 279.31 274.70 275.24 948,220 -2.31(-0.83%)
May 02, 2023 279.67 280.82 275.00 277.55 1,029,869 -3.43(-1.22%)
May 01, 2023 284.84 286.61 280.41 280.98 990,939 -3.28(-1.16%)
Apr 28, 2023 278.99 284.39 278.99 284.26 1,219,434 +4.84(+1.73%)
Apr 27, 2023 275.85 280.81 275.85 279.43 1,268,075 +4.32(+1.57%)
Apr 26, 2023 279.18 279.18 273.34 275.10 1,659,041 -3.88(-1.39%)
Apr 25, 2023 283.17 285.91 278.32 278.98 2,094,880 -4.21(-1.49%)
Apr 24, 2023 280.83 286.26 280.11 283.20 1,913,185 +4.99(+1.79%)
Apr 21, 2023 284.54 290.88 276.63 278.21 4,127,021 +10.32(+3.85%)
Apr 20, 2023 268.32 270.56 265.85 267.89 2,251,325 -2.19(-0.81%)
Apr 19, 2023 267.76 270.36 266.32 270.08 2,127,875 +1.52(+0.57%)
Apr 18, 2023 269.88 271.50 267.81 268.55 1,191,707 +0.35(+0.13%)
Apr 17, 2023 270.09 270.42 266.30 268.21 1,018,171 -2.23(-0.82%)
Apr 14, 2023 269.71 272.70 268.91 270.43 1,095,745 -0.06(-0.02%)
Apr 13, 2023 272.08 272.49 268.37 270.49 1,630,006 +1.02(+0.38%)
Apr 12, 2023 268.93 272.54 266.27 269.47 1,213,219 +0.78(+0.29%)
Apr 11, 2023 270.03 271.16 268.19 268.69 1,771,029 +0.59(+0.22%)
Apr 10, 2023 266.39 269.17 265.65 268.10 1,018,943 +0.40(+0.15%)
Apr 06, 2023 268.41 269.65 266.62 267.70 921,915 -0.71(-0.27%)
Apr 05, 2023 263.86 268.85 263.17 268.42 1,111,366 +4.04(+1.53%)
Apr 04, 2023 262.12 264.41 261.06 264.38 1,115,147 +3.04(+1.16%)
Apr 03, 2023 260.13 262.01 258.60 261.34 831,851 +0.47(+0.18%)
Mar 31, 2023 257.96 260.87 257.30 260.87 1,237,118 +4.19(+1.63%)
Mar 30, 2023 257.22 259.18 256.43 256.67 922,878 +2.06(+0.81%)
Mar 29, 2023 254.19 255.42 252.04 254.62 1,186,700 +2.85(+1.13%)
Mar 28, 2023 250.46 253.00 250.46 251.76 615,526 +0.07(+0.03%)
Mar 27, 2023 254.92 256.05 251.07 251.70 991,794 +0.19(+0.07%)
Mar 24, 2023 248.85 251.56 247.29 251.51 1,032,422 +1.43(+0.57%)
Mar 23, 2023 251.19 254.13 247.77 250.07 989,787 -1.59(-0.63%)
Mar 22, 2023 256.61 258.93 251.44 251.67 851,830 -4.26(-1.67%)
Mar 21, 2023 255.70 256.39 253.27 255.93 880,981 +2.23(+0.88%)
Mar 20, 2023 249.14 255.88 248.65 253.70 1,473,656 +5.72(+2.31%)
Mar 17, 2023 251.19 251.94 247.84 247.99 1,135,334 -3.68(-1.46%)
Mar 16, 2023 242.09 252.60 242.09 251.67 1,223,066 +7.43(+3.04%)
Mar 15, 2023 242.06 244.38 241.05 244.24 1,356,036 -3.18(-1.28%)
Mar 14, 2023 247.34 249.92 244.88 247.41 1,242,319 +3.57(+1.46%)
Mar 13, 2023 240.39 246.69 238.18 243.84 1,072,931 +0.46(+0.19%)
Mar 10, 2023 248.55 251.03 242.01 243.38 1,216,125 -5.46(-2.19%)
Mar 09, 2023 249.81 253.93 247.78 248.84 2,555,414 +0.69(+0.28%)
Mar 08, 2023 241.78 249.66 241.78 248.15 1,980,540 +6.02(+2.49%)
Mar 07, 2023 249.05 249.25 241.55 242.12 1,019,821 -6.32(-2.54%)
Mar 06, 2023 246.24 249.11 244.71 248.44 1,009,149 +1.72(+0.70%)
Mar 03, 2023 241.99 247.29 241.66 246.72 1,201,676 +6.16(+2.56%)
Mar 02, 2023 239.02 240.87 238.17 240.56 1,048,753 -0.54(-0.23%)
Mar 01, 2023 238.65 241.99 236.86 241.11 930,086 +0.84(+0.35%)
Feb 28, 2023 242.65 244.29 238.78 240.27 2,818,604 -4.53(-1.85%)
Feb 27, 2023 249.43 249.43 243.09 244.80 1,282,038 -1.09(-0.44%)
Feb 24, 2023 246.23 247.06 242.68 245.88 1,645,802 -2.80(-1.13%)
Feb 23, 2023 250.47 252.74 247.82 248.69 1,703,443 -2.09(-0.83%)
Feb 22, 2023 252.90 254.33 250.35 250.78 973,033 -1.96(-0.78%)
Feb 21, 2023 256.20 258.21 252.23 252.74 961,634 -6.66(-2.57%)
Feb 17, 2023 258.84 260.65 258.30 259.41 890,463 -0.31(-0.12%)
Feb 16, 2023 252.66 260.16 252.59 259.71 1,064,866 +4.06(+1.59%)
Feb 15, 2023 253.81 256.27 253.19 255.66 709,656 +0.14(+0.05%)
Feb 14, 2023 256.09 258.95 253.94 255.52 827,966 -1.20(-0.47%)
Feb 13, 2023 254.88 257.48 254.23 256.72 802,781 +3.45(+1.36%)
Feb 10, 2023 252.21 254.54 251.90 253.27 1,038,201 +0.41(+0.16%)
Feb 09, 2023 255.12 256.97 252.24 252.85 743,443 -0.20(-0.08%)
Feb 08, 2023 252.54 255.41 251.75 253.05 857,519 +1.16(+0.46%)
Feb 07, 2023 248.62 252.84 247.93 251.90 862,329 +1.69(+0.67%)
Feb 06, 2023 252.29 252.92 249.41 250.21 899,422 -4.50(-1.77%)
Feb 03, 2023 254.62 256.76 252.93 254.71 948,963 +0.09(+0.03%)
Feb 02, 2023 256.97 260.18 254.29 254.62 1,382,364 -3.42(-1.33%)
Feb 01, 2023 248.79 261.16 246.97 258.04 1,596,771 +6.31(+2.51%)
Jan 31, 2023 250.37 251.74 247.78 251.74 1,942,152 +1.75(+0.70%)
Jan 30, 2023 253.18 254.04 247.77 249.99 1,506,456 -1.45(-0.58%)
Jan 27, 2023 245.41 256.46 241.23 251.44 1,943,996 -0.08(-0.03%)
Jan 26, 2023 251.63 252.26 246.21 251.52 1,823,329 +1.19(+0.48%)
Jan 25, 2023 248.41 250.35 246.27 250.33 1,718,087 +0.95(+0.38%)
Jan 24, 2023 260.44 261.88 248.80 249.38 2,252,624 -10.99(-4.22%)
Jan 23, 2023 258.69 265.57 258.69 260.36 1,913,101 +2.38(+0.92%)
Jan 20, 2023 253.99 258.17 250.52 257.98 1,257,633 +4.36(+1.72%)
Jan 19, 2023 252.50 256.72 249.42 253.62 1,736,778 +0.22(+0.09%)
Jan 18, 2023 255.30 259.27 253.07 253.41 1,836,827 -1.54(-0.60%)
Jan 17, 2023 255.50 257.56 254.04 254.94 1,912,048 -0.54(-0.21%)
Jan 13, 2023 251.03 256.36 250.25 255.49 1,053,044 +3.67(+1.46%)
Jan 12, 2023 250.68 254.07 248.67 251.82 1,407,317 +2.79(+1.12%)
Jan 11, 2023 247.96 249.81 243.77 249.02 1,186,328 +1.90(+0.77%)
Jan 10, 2023 245.82 247.20 244.60 247.13 680,366 +0.60(+0.24%)
Jan 09, 2023 250.77 252.10 246.18 246.53 1,564,780 -4.67(-1.86%)
Jan 06, 2023 250.14 252.44 246.25 251.19 1,179,404 +4.16(+1.69%)
Jan 05, 2023 244.53 247.92 243.26 247.03 1,371,728 +1.40(+0.57%)
Jan 04, 2023 241.34 245.74 240.73 245.63 1,202,115 +5.60(+2.33%)
Jan 03, 2023 238.51 242.73 236.31 240.03 1,072,340 +3.21(+1.35%)
Dec 30, 2022 235.69 237.40 234.84 236.82 719,948 -0.41(-0.17%)
Dec 29, 2022 235.15 238.78 233.62 237.24 575,064 +3.93(+1.68%)
Dec 28, 2022 237.59 238.34 233.18 233.31 611,393 -3.58(-1.51%)
Dec 27, 2022 237.70 238.87 235.82 236.89 539,102 -0.70(-0.29%)
Dec 23, 2022 237.20 238.55 235.99 237.59 600,059 -0.41(-0.17%)
Dec 22, 2022 237.22 238.32 233.60 238.00 974,346 -1.73(-0.72%)
Dec 21, 2022 237.26 240.71 237.04 239.73 796,569 +4.48(+1.90%)
Dec 20, 2022 235.02 240.09 234.02 235.25 1,107,996 -0.31(-0.13%)
Dec 19, 2022 235.29 238.79 233.62 235.55 883,434 -0.38(-0.16%)
Dec 16, 2022 232.73 236.84 230.97 235.93 2,235,902 -0.64(-0.27%)
Dec 15, 2022 238.48 238.51 235.80 236.57 1,297,289 -4.93(-2.04%)
Dec 14, 2022 240.59 244.06 238.39 241.50 1,176,201 +1.58(+0.66%)
Dec 13, 2022 245.75 245.75 237.38 239.92 1,205,047 +0.92(+0.38%)
Dec 12, 2022 235.01 239.53 233.94 239.01 1,180,384 +5.06(+2.16%)
Dec 09, 2022 237.26 237.42 233.17 233.94 836,685 -3.88(-1.63%)
Dec 08, 2022 234.36 238.55 234.36 237.82 1,206,462 +3.37(+1.44%)
Dec 07, 2022 233.17 237.20 232.66 234.46 989,854 +1.47(+0.63%)
Dec 06, 2022 230.67 235.20 230.19 232.99 1,280,454 +1.25(+0.54%)
Dec 05, 2022 231.92 233.65 230.41 231.74 753,209 -3.62(-1.54%)
Dec 02, 2022 231.19 236.33 230.74 235.36 816,089 +0.55(+0.23%)
Dec 01, 2022 239.09 239.74 234.66 234.81 1,224,358 -1.72(-0.73%)
Nov 30, 2022 232.27 237.13 230.39 236.53 2,461,461 +4.34(+1.87%)
Nov 29, 2022 230.32 234.64 229.30 232.19 786,856 +1.44(+0.62%)
Nov 28, 2022 234.45 234.93 229.25 230.75 1,089,344 -4.94(-2.10%)
Nov 25, 2022 235.30 237.53 233.77 235.70 391,135 +2.06(+0.88%)
Nov 23, 2022 231.76 234.59 230.64 233.64 988,703 +2.50(+1.08%)
Nov 22, 2022 227.93 232.10 227.29 231.14 1,567,247 +5.66(+2.51%)
Nov 21, 2022 224.94 228.18 224.10 225.48 1,455,919 -1.07(-0.47%)
Nov 18, 2022 227.29 229.58 225.06 226.55 1,102,750 +2.74(+1.22%)
Nov 17, 2022 223.85 225.27 221.39 223.81 1,290,959 -3.64(-1.60%)
Nov 16, 2022 224.26 229.76 223.04 227.46 2,045,679 +1.92(+0.85%)
Nov 15, 2022 221.40 225.54 220.56 225.54 1,589,862 +6.33(+2.89%)
Nov 14, 2022 221.23 223.30 219.20 219.20 1,243,311 -1.44(-0.65%)
Nov 11, 2022 219.06 221.28 216.37 220.64 1,354,452 +1.56(+0.71%)
Nov 10, 2022 213.16 219.42 212.18 219.09 1,367,867 +13.28(+6.45%)
Nov 09, 2022 206.79 210.40 204.36 205.80 1,239,989 -2.62(-1.26%)
Nov 08, 2022 210.52 211.88 206.36 208.42 1,255,578 -2.53(-1.20%)
Nov 07, 2022 209.51 212.41 207.71 210.95 1,274,157 +2.29(+1.10%)
Nov 04, 2022 210.96 211.69 204.06 208.66 1,673,681 -0.83(-0.39%)
Nov 03, 2022 208.47 210.71 205.10 209.49 1,509,115 -1.05(-0.50%)
Nov 02, 2022 215.86 210.40 210.54 1,316,839 -7.20(-3.31%)
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.