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

Hca Holdings Inc (NY: HCA )

324.93 -7.31 (-2.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 328.51 329.65 320.08 324.93 2,133,444 -7.31(-2.20%)
Nov 21, 2024 327.17 332.81 320.17 332.24 2,321,215 -0.76(-0.23%)
Nov 20, 2024 335.61 335.61 327.88 333.00 1,509,649 -2.11(-0.63%)
Nov 19, 2024 334.35 337.00 330.63 335.11 1,173,176 -0.74(-0.22%)
Nov 18, 2024 342.68 343.28 332.89 335.85 1,496,253 -7.11(-2.07%)
Nov 15, 2024 345.41 345.41 335.16 342.96 1,863,480 -2.55(-0.74%)
Nov 14, 2024 349.82 360.18 345.30 345.51 1,835,699 -3.81(-1.09%)
Nov 13, 2024 350.42 352.00 347.28 349.32 1,433,139 -1.21(-0.35%)
Nov 12, 2024 357.71 358.15 350.32 350.53 1,416,126 -7.46(-2.08%)
Nov 11, 2024 356.54 360.48 354.58 357.99 909,668 +3.83(+1.08%)
Nov 08, 2024 357.08 358.71 351.92 354.16 1,252,656 -1.87(-0.53%)
Nov 07, 2024 348.26 356.84 345.83 356.03 1,670,865 +7.28(+2.09%)
Nov 06, 2024 349.26 357.73 345.89 348.75 3,443,818 -17.91(-4.88%)
Nov 05, 2024 363.00 367.25 362.75 366.66 999,835 +3.50(+0.96%)
Nov 04, 2024 357.85 368.40 357.61 363.16 1,547,704 +5.97(+1.67%)
Nov 01, 2024 360.52 360.88 355.56 357.19 1,317,727 -1.55(-0.43%)
Oct 31, 2024 358.00 361.40 357.26 358.74 1,188,208 -2.18(-0.60%)
Oct 30, 2024 359.81 364.13 358.97 360.92 1,266,665 +0.25(+0.07%)
Oct 29, 2024 357.00 361.90 355.27 360.67 1,639,993 +4.08(+1.14%)
Oct 28, 2024 363.50 367.83 356.50 356.59 1,968,744 -6.96(-1.91%)
Oct 25, 2024 370.00 371.00 357.03 363.55 4,263,832 -35.35(-8.86%)
Oct 24, 2024 405.57 408.51 394.12 398.90 2,224,131 -11.13(-2.71%)
Oct 23, 2024 408.18 410.79 406.33 410.03 905,462 +1.86(+0.46%)
Oct 22, 2024 408.07 411.36 405.15 408.17 976,742 -2.59(-0.63%)
Oct 21, 2024 414.18 415.98 410.57 410.76 962,037 -4.78(-1.15%)
Oct 18, 2024 406.46 417.14 404.75 415.54 1,093,998 +9.06(+2.23%)
Oct 17, 2024 406.73 410.51 404.12 406.48 1,109,840 -2.75(-0.67%)
Oct 16, 2024 405.00 416.72 403.24 409.23 1,769,033 +7.97(+1.99%)
Oct 15, 2024 397.28 411.87 397.28 401.26 1,602,875 +5.48(+1.38%)
Oct 14, 2024 394.61 397.99 393.20 395.78 865,389 +1.24(+0.31%)
Oct 11, 2024 391.05 395.75 390.04 394.54 754,973 +7.29(+1.88%)
Oct 10, 2024 386.00 388.41 383.14 387.25 956,864 +0.89(+0.23%)
Oct 09, 2024 378.48 386.66 376.03 386.36 1,435,328 +7.78(+2.06%)
Oct 08, 2024 382.70 385.63 370.46 378.58 1,893,745 -3.95(-1.03%)
Oct 07, 2024 392.21 393.68 381.62 382.53 1,641,738 -11.54(-2.93%)
Oct 04, 2024 394.34 395.34 390.40 394.07 787,873 +1.61(+0.41%)
Oct 03, 2024 402.91 402.91 390.60 392.46 932,553 -11.39(-2.82%)
Oct 02, 2024 404.36 407.84 402.55 403.85 999,643 -1.60(-0.39%)
Oct 01, 2024 405.71 407.32 401.87 405.45 852,065 -0.98(-0.24%)
Sep 30, 2024 403.15 407.09 396.00 406.43 910,760 +3.15(+0.78%)
Sep 27, 2024 404.37 405.43 396.57 403.28 823,100 -0.58(-0.14%)
Sep 26, 2024 404.33 406.71 400.61 403.86 857,767 -1.25(-0.31%)
Sep 25, 2024 403.62 406.33 401.64 405.11 824,481 +3.31(+0.82%)
Sep 24, 2024 403.86 405.99 400.61 401.80 1,000,522 -3.90(-0.96%)
Sep 23, 2024 406.28 409.42 404.23 405.70 957,871 +1.04(+0.26%)
Sep 20, 2024 402.41 405.69 398.33 404.66 3,447,745 +1.14(+0.28%)
Sep 19, 2024 402.85 404.65 397.81 403.52 938,096 +3.63(+0.91%)
Sep 18, 2024 397.45 403.76 395.19 399.89 936,404 +2.39(+0.60%)
Sep 17, 2024 403.52 404.90 396.07 397.50 1,394,612 -5.93(-1.47%)
Sep 16, 2024 397.00 404.33 395.71 403.43 922,859 +9.41(+2.39%)
Sep 13, 2024 390.28 395.17 390.28 394.02 877,805 +3.00(+0.77%)
Sep 12, 2024 384.77 392.24 384.77 391.01 1,193,745 +3.01(+0.78%)
Sep 11, 2024 384.21 397.58 384.10 388.00 1,826,959 +2.22(+0.57%)
Sep 10, 2024 385.31 388.66 384.31 385.78 913,523 +1.48(+0.38%)
Sep 09, 2024 389.50 389.50 378.63 384.31 1,525,100 -3.03(-0.78%)
Sep 06, 2024 398.33 402.38 386.13 387.33 2,252,571 -9.75(-2.46%)
Sep 05, 2024 393.11 397.96 391.05 397.08 905,068 +3.44(+0.87%)
Sep 04, 2024 396.03 396.50 391.46 393.64 900,561 -1.53(-0.39%)
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.