Hca Holdings Inc (NY: HCA )

238.60 USD +4.83 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 214.40 215.68 212.43 214.79 1,054,574 +1.10(+0.51%)
May 27, 2021 212.81 214.71 212.35 213.69 2,034,431 +1.86(+0.88%)
May 26, 2021 210.20 213.64 209.83 211.83 1,350,178 +1.62(+0.77%)
May 25, 2021 207.29 211.17 206.58 210.21 1,870,123 +4.09(+1.98%)
May 24, 2021 208.19 208.19 205.06 206.12 1,173,371 -0.26(-0.13%)
May 21, 2021 207.31 210.10 206.13 206.38 1,053,482 +0.17(+0.08%)
May 20, 2021 203.71 207.87 203.69 206.21 1,101,415 +2.54(+1.25%)
May 19, 2021 203.85 204.65 199.76 203.67 1,430,817 -1.78(-0.87%)
May 18, 2021 210.15 210.15 205.40 205.45 1,395,167 -4.05(-1.93%)
May 17, 2021 211.14 212.06 208.79 209.50 1,013,687 -2.00(-0.95%)
May 14, 2021 209.13 212.21 208.58 211.50 1,234,611 +4.03(+1.94%)
May 13, 2021 204.27 209.37 203.69 207.47 1,129,235 +3.36(+1.65%)
May 12, 2021 206.39 208.35 203.95 204.11 1,278,273 -2.65(-1.28%)
May 11, 2021 209.43 210.52 206.14 206.76 2,089,942 -5.13(-2.42%)
May 10, 2021 211.19 217.28 210.00 211.89 1,414,217 +1.37(+0.65%)
May 07, 2021 207.60 211.24 207.14 210.52 1,053,786 +1.19(+0.57%)
May 06, 2021 207.97 209.84 207.21 209.33 1,249,870 +1.49(+0.72%)
May 05, 2021 206.54 208.51 204.31 207.84 1,336,887 +1.50(+0.73%)
May 04, 2021 204.00 206.67 202.18 206.34 1,732,211 +1.83(+0.89%)
May 03, 2021 203.34 205.63 201.68 204.51 1,594,599 +3.45(+1.72%)
Apr 30, 2021 201.71 203.71 200.57 201.06 1,394,700 -0.88(-0.44%)
Apr 29, 2021 199.65 203.55 199.56 201.94 1,388,451 +3.45(+1.74%)
Apr 28, 2021 199.28 200.90 197.55 198.49 2,274,935 -0.47(-0.24%)
Apr 27, 2021 200.85 201.03 197.41 198.96 1,809,924 -1.60(-0.80%)
Apr 26, 2021 196.23 201.11 196.22 200.56 1,461,541 -1.94(-0.96%)
Apr 23, 2021 202.61 204.21 198.21 202.50 1,672,100 +0.99(+0.49%)
Apr 22, 2021 203.00 205.58 198.73 201.51 2,607,087 +3.98(+2.01%)
Apr 21, 2021 193.60 198.51 193.35 197.53 1,328,067 +4.59(+2.38%)
Apr 20, 2021 194.32 195.80 192.88 192.94 1,409,429 -1.95(-1.00%)
Apr 19, 2021 195.61 197.25 192.20 194.89 1,484,206 -2.04(-1.04%)
Apr 16, 2021 194.86 197.21 194.63 196.93 1,523,700 +3.44(+1.78%)
Apr 15, 2021 192.21 194.29 190.38 193.49 1,322,896 +2.54(+1.33%)
Apr 14, 2021 189.37 193.55 189.03 190.95 1,246,151 +2.37(+1.26%)
Apr 13, 2021 190.71 190.99 188.15 188.58 1,586,008 -3.08(-1.61%)
Apr 12, 2021 190.88 193.34 190.88 191.66 1,112,225 +0.78(+0.41%)
Apr 09, 2021 188.89 191.15 188.29 190.88 1,370,800 +2.84(+1.51%)
Apr 08, 2021 186.65 188.56 185.21 188.04 1,110,361 +1.27(+0.68%)
Apr 07, 2021 186.30 188.16 185.82 186.77 1,583,171 +0.39(+0.21%)
Apr 06, 2021 188.29 190.04 185.85 186.38 1,288,337 -1.62(-0.86%)
Apr 05, 2021 187.34 188.98 187.34 188.00 1,138,411 +1.85(+0.99%)
Apr 01, 2021 188.26 188.94 185.41 186.15 1,402,700 -2.19(-1.16%)
Mar 31, 2021 189.05 191.41 186.78 188.34 1,724,504 -0.20(-0.11%)
Mar 30, 2021 186.73 190.27 186.27 188.54 1,316,978 +1.35(+0.72%)
Mar 29, 2021 191.33 192.68 185.50 187.19 1,470,062 -3.88(-2.03%)
Mar 26, 2021 188.85 191.26 187.36 191.07 1,553,100 +3.72(+1.99%)
Mar 25, 2021 184.96 188.77 183.22 187.35 1,436,271 +2.76(+1.50%)
Mar 24, 2021 184.79 189.06 183.98 184.59 1,287,781 +0.93(+0.51%)
Mar 23, 2021 186.50 188.83 181.91 183.66 1,475,871 -4.52(-2.40%)
Mar 22, 2021 188.86 189.25 187.15 188.18 1,232,530 -0.42(-0.22%)
Mar 19, 2021 187.48 192.34 187.01 188.60 2,674,000 +0.57(+0.30%)
Mar 18, 2021 185.74 191.00 185.18 188.03 1,566,152 +2.53(+1.36%)
Mar 17, 2021 186.26 188.17 184.94 185.50 1,801,847 -0.02(-0.01%)
Mar 16, 2021 191.18 191.56 185.32 185.52 1,606,684 -6.30(-3.28%)
Mar 15, 2021 189.76 192.95 189.01 191.82 1,423,355 +2.39(+1.26%)
Mar 12, 2021 186.46 190.50 185.21 189.43 1,188,400 +4.20(+2.27%)
Mar 11, 2021 184.78 186.69 184.56 185.23 1,409,806 -0.14(-0.08%)
Mar 10, 2021 185.71 188.23 184.42 185.37 1,447,219 +1.04(+0.56%)
Mar 09, 2021 191.02 194.01 183.87 184.33 2,978,171 -4.88(-2.58%)
Mar 08, 2021 184.80 190.23 184.17 189.21 2,603,524 +5.50(+2.99%)
Mar 05, 2021 177.74 184.86 176.13 183.71 2,059,400 +7.37(+4.18%)
Mar 04, 2021 175.50 180.98 174.57 176.34 1,875,543 +0.76(+0.43%)
Mar 03, 2021 175.88 179.41 175.11 175.58 1,436,853 -2.60(-1.46%)
Mar 02, 2021 175.49 178.94 175.49 178.18 1,191,699 +2.72(+1.55%)
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.