Hca Holdings Inc (NY: HCA )

230.16 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 247.04 249.79 246.95 248.20 1,283,684 +0.30(+0.12%)
Jul 29, 2021 247.17 249.48 246.86 247.90 1,092,682 +1.97(+0.80%)
Jul 28, 2021 247.41 247.57 242.71 245.93 1,107,999 -1.76(-0.71%)
Jul 27, 2021 245.66 250.78 244.01 247.69 1,548,282 +1.93(+0.79%)
Jul 26, 2021 247.55 248.42 240.82 245.76 1,710,157 -2.70(-1.09%)
Jul 23, 2021 248.71 250.34 246.35 248.46 1,484,561 +1.67(+0.68%)
Jul 22, 2021 249.41 250.00 245.73 246.79 1,705,073 -2.46(-0.99%)
Jul 21, 2021 250.99 254.45 248.31 249.25 2,436,753 +0.35(+0.14%)
Jul 20, 2021 239.10 252.00 237.68 248.90 4,823,642 +31.27(+14.37%)
Jul 19, 2021 215.46 219.23 214.61 217.63 1,593,453 -1.57(-0.72%)
Jul 16, 2021 220.98 221.63 218.99 219.20 1,040,877 -1.09(-0.49%)
Jul 15, 2021 217.02 220.96 217.02 220.29 1,122,218 +1.54(+0.70%)
Jul 14, 2021 220.00 220.82 217.98 218.75 1,223,359 -0.48(-0.22%)
Jul 13, 2021 220.00 220.92 218.12 219.23 872,552 -1.11(-0.50%)
Jul 12, 2021 217.48 221.71 216.65 220.34 1,098,774 +1.55(+0.71%)
Jul 09, 2021 216.33 219.96 215.22 218.79 912,999 +4.74(+2.21%)
Jul 08, 2021 213.62 215.31 211.63 214.05 976,864 -2.88(-1.33%)
Jul 07, 2021 214.57 217.42 214.28 216.93 975,821 +2.09(+0.97%)
Jul 06, 2021 214.05 214.91 211.45 214.84 961,082 -0.01(-0.00%)
Jul 02, 2021 211.47 215.19 210.43 214.85 829,352 +3.02(+1.43%)
Jul 01, 2021 207.42 212.50 207.15 211.83 1,446,949 +5.09(+2.46%)
Jun 30, 2021 205.49 206.92 204.44 206.74 1,438,349 +0.86(+0.42%)
Jun 29, 2021 208.55 209.82 205.41 205.88 916,116 -1.04(-0.50%)
Jun 28, 2021 207.32 207.68 205.51 206.92 1,097,907 -0.70(-0.34%)
Jun 25, 2021 204.84 208.46 203.75 207.62 3,049,306 +3.19(+1.56%)
Jun 24, 2021 208.28 208.28 204.07 204.43 1,287,172 -1.72(-0.83%)
Jun 23, 2021 209.65 209.94 206.02 206.15 1,052,082 -3.69(-1.76%)
Jun 22, 2021 207.47 211.01 207.15 209.84 1,131,061 +1.75(+0.84%)
Jun 21, 2021 202.90 208.43 201.90 208.09 964,597 +6.73(+3.34%)
Jun 18, 2021 202.87 204.15 200.42 201.36 2,576,034 -5.85(-2.82%)
Jun 17, 2021 207.48 209.14 204.13 207.21 1,240,893 +0.45(+0.22%)
Jun 16, 2021 208.63 210.29 206.53 206.76 1,339,313 -2.80(-1.34%)
Jun 15, 2021 207.70 211.15 206.85 209.56 859,778 +1.70(+0.82%)
Jun 14, 2021 210.77 211.20 205.95 207.86 1,472,164 -3.83(-1.81%)
Jun 11, 2021 210.42 211.95 209.60 211.69 702,490 +1.59(+0.76%)
Jun 10, 2021 209.50 212.41 208.81 210.10 1,096,441 +1.79(+0.86%)
Jun 09, 2021 210.57 210.99 208.21 208.31 1,096,249 -1.53(-0.73%)
Jun 08, 2021 211.84 212.23 208.81 209.84 1,317,547 -2.03(-0.96%)
Jun 07, 2021 214.16 215.22 211.52 211.87 1,053,041 -1.90(-0.89%)
Jun 04, 2021 214.63 216.10 212.95 213.77 964,695 +0.51(+0.24%)
Jun 03, 2021 209.15 213.94 207.92 213.26 1,567,923 +2.63(+1.25%)
Jun 02, 2021 217.25 217.36 209.30 210.63 1,360,784 -5.24(-2.43%)
Jun 01, 2021 216.86 217.06 214.23 215.87 1,227,491 +1.08(+0.50%)
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%)
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.