Hca Holdings Inc (NY: HCA )

229.51 USD -2.55 (-1.10%)
Streaming Delayed Price Updated: 2:41 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 250.37 253.00 248.37 250.46 1,176,529 -0.21(-0.08%)
Oct 28, 2021 247.20 253.02 246.36 250.67 1,357,497 +5.30(+2.16%)
Oct 27, 2021 240.81 246.85 240.81 245.37 1,710,791 +3.97(+1.64%)
Oct 26, 2021 240.86 242.18 241.40 1,917,687 -0.41(-0.17%)
Oct 25, 2021 254.22 254.22 240.84 241.81 2,136,843 -11.30(-4.46%)
Oct 22, 2021 246.52 257.88 243.03 253.11 2,830,546 -6.89(-2.65%)
Oct 21, 2021 255.28 260.18 249.87 260.00 1,878,640 +9.14(+3.64%)
Oct 20, 2021 249.78 253.45 249.78 250.86 1,106,055 +2.18(+0.88%)
Oct 19, 2021 248.15 251.51 248.06 248.68 897,972 +2.09(+0.85%)
Oct 18, 2021 246.10 247.66 243.96 246.59 911,253 -0.29(-0.12%)
Oct 15, 2021 244.09 248.55 243.31 246.88 1,127,142 +4.37(+1.80%)
Oct 14, 2021 241.22 244.46 240.49 242.51 1,145,979 +3.50(+1.46%)
Oct 13, 2021 239.51 241.07 236.99 239.01 1,166,696 -0.06(-0.03%)
Oct 12, 2021 238.46 240.40 237.35 239.07 1,070,624 +1.55(+0.65%)
Oct 11, 2021 240.02 241.83 237.17 237.52 908,975 -2.90(-1.21%)
Oct 08, 2021 242.23 244.15 240.24 240.42 817,444 -1.86(-0.77%)
Oct 07, 2021 240.35 243.58 240.04 242.28 1,512,103 +2.75(+1.15%)
Oct 06, 2021 241.07 242.00 236.03 239.53 1,170,245 -3.58(-1.47%)
Oct 05, 2021 244.84 247.55 242.92 243.11 1,396,127 -1.27(-0.52%)
Oct 04, 2021 247.80 250.80 243.32 244.38 1,312,974 -3.41(-1.38%)
Oct 01, 2021 243.87 249.51 243.01 247.79 1,793,978 +5.07(+2.09%)
Sep 30, 2021 253.17 253.72 242.54 242.72 2,115,775 -9.49(-3.76%)
Sep 29, 2021 252.88 254.11 251.64 252.21 1,818,752 +0.41(+0.16%)
Sep 28, 2021 253.71 256.19 251.26 251.80 1,674,569 -3.75(-1.47%)
Sep 27, 2021 256.77 259.78 255.32 255.55 1,481,473 -0.78(-0.30%)
Sep 24, 2021 256.68 259.24 255.89 256.33 1,175,158 +0.80(+0.31%)
Sep 23, 2021 259.97 259.97 255.38 255.53 1,769,426 -2.72(-1.05%)
Sep 22, 2021 257.82 260.25 256.05 258.25 1,213,466 +2.41(+0.94%)
Sep 21, 2021 257.00 260.68 255.83 255.84 1,413,618 +0.81(+0.32%)
Sep 20, 2021 254.42 256.98 252.15 255.03 1,217,656 -3.71(-1.43%)
Sep 17, 2021 261.37 263.92 258.07 258.74 5,765,329 -2.90(-1.11%)
Sep 16, 2021 257.48 262.75 256.05 261.64 1,750,772 +5.19(+2.02%)
Sep 15, 2021 254.03 257.40 251.30 256.45 1,337,670 +1.78(+0.70%)
Sep 14, 2021 258.70 258.97 254.35 254.67 1,403,385 -3.02(-1.17%)
Sep 13, 2021 258.96 259.47 255.96 257.69 1,129,029 +0.99(+0.39%)
Sep 10, 2021 259.89 260.77 256.13 256.70 1,114,869 -1.56(-0.60%)
Sep 09, 2021 254.25 261.80 254.25 258.26 2,145,862 +3.83(+1.51%)
Sep 08, 2021 251.38 256.53 249.71 254.43 1,416,425 +2.30(+0.91%)
Sep 07, 2021 250.96 253.26 248.40 252.13 1,764,638 -0.82(-0.32%)
Sep 03, 2021 252.30 254.10 251.09 252.95 605,665 -0.33(-0.13%)
Sep 02, 2021 253.42 254.88 252.98 253.28 804,412 +0.62(+0.25%)
Sep 01, 2021 254.22 255.00 251.27 252.66 958,115 -0.32(-0.13%)
Aug 31, 2021 253.36 257.42 252.07 252.98 1,820,623 -0.51(-0.20%)
Aug 30, 2021 252.55 255.08 251.57 253.49 601,685 +1.64(+0.65%)
Aug 27, 2021 252.50 253.41 250.55 251.85 905,844 +0.81(+0.32%)
Aug 26, 2021 251.59 253.17 250.04 251.04 917,171 -1.05(-0.42%)
Aug 25, 2021 250.16 255.28 249.24 252.09 1,112,163 +2.61(+1.05%)
Aug 24, 2021 249.58 251.65 249.37 249.48 817,312 -0.17(-0.07%)
Aug 23, 2021 250.24 251.79 249.44 249.65 1,005,701 +0.31(+0.12%)
Aug 20, 2021 246.60 250.66 246.60 249.34 1,006,878 +2.84(+1.15%)
Aug 19, 2021 241.05 247.27 239.84 246.50 1,062,316 +4.03(+1.66%)
Aug 18, 2021 243.36 246.67 242.20 242.47 1,224,550 -2.56(-1.04%)
Aug 17, 2021 244.53 247.58 243.72 245.03 1,087,589 -1.28(-0.52%)
Aug 16, 2021 242.60 246.59 242.20 246.31 897,655 +3.33(+1.37%)
Aug 13, 2021 242.52 244.02 242.05 242.98 830,445 +0.44(+0.18%)
Aug 12, 2021 237.00 244.44 236.11 242.54 1,121,430 +1.38(+0.57%)
Aug 11, 2021 240.81 241.71 236.42 241.16 1,353,835 +0.50(+0.21%)
Aug 10, 2021 246.00 248.46 239.72 240.66 1,980,469 -7.98(-3.21%)
Aug 09, 2021 249.00 249.99 247.52 248.64 698,318 -1.48(-0.59%)
Aug 06, 2021 249.98 252.51 249.67 250.12 1,047,492 +1.06(+0.43%)
Aug 05, 2021 249.24 250.50 244.30 249.06 1,147,716 +0.80(+0.32%)
Aug 04, 2021 252.20 255.13 248.02 248.26 1,528,203 -5.25(-2.07%)
Aug 03, 2021 251.94 254.20 247.42 253.51 1,276,501 +2.51(+1.00%)
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.