Hca Holdings Inc (NY: HCA )

261.46 +6.39 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 252.08 264.62 250.24 261.46 1,575,907 +6.39(+2.51%)
Jan 31, 2023 253.68 255.07 251.06 255.07 1,916,775 +1.77(+0.70%)
Jan 30, 2023 256.53 257.40 251.05 253.30 1,486,772 -1.47(-0.58%)
Jan 27, 2023 248.66 259.86 244.42 254.77 1,918,595 -0.08(-0.03%)
Jan 26, 2023 254.96 255.60 249.47 254.85 1,799,505 +1.21(+0.48%)
Jan 25, 2023 251.70 253.66 249.53 253.64 1,695,638 +0.96(+0.38%)
Jan 24, 2023 263.89 265.35 252.09 252.68 2,223,191 -11.13(-4.22%)
Jan 23, 2023 262.11 269.09 262.11 263.81 1,888,104 +2.41(+0.92%)
Jan 20, 2023 257.35 261.59 253.84 261.40 1,241,201 +4.42(+1.72%)
Jan 19, 2023 255.84 260.12 252.72 256.98 1,714,085 +0.22(+0.09%)
Jan 18, 2023 258.68 262.70 256.42 256.76 1,812,827 -1.56(-0.60%)
Jan 17, 2023 258.88 260.97 257.40 258.32 1,887,065 -0.55(-0.21%)
Jan 13, 2023 254.35 259.75 253.56 258.87 1,039,285 +3.72(+1.46%)
Jan 12, 2023 254.00 257.43 251.96 255.15 1,388,929 +2.83(+1.12%)
Jan 11, 2023 251.24 253.12 247.00 252.32 1,170,827 +1.92(+0.77%)
Jan 10, 2023 249.08 250.47 247.84 250.40 671,476 +0.61(+0.24%)
Jan 09, 2023 254.09 255.44 249.44 249.79 1,544,334 -4.73(-1.86%)
Jan 06, 2023 253.45 255.78 249.51 254.52 1,163,994 +4.22(+1.69%)
Jan 05, 2023 247.77 251.20 246.48 250.30 1,353,805 +1.42(+0.57%)
Jan 04, 2023 244.53 248.99 243.92 248.88 1,186,408 +5.67(+2.33%)
Jan 03, 2023 241.67 245.94 239.44 243.21 1,058,329 +3.25(+1.35%)
Dec 30, 2022 238.81 240.54 237.95 239.96 710,541 -0.42(-0.17%)
Dec 29, 2022 238.26 241.94 236.71 240.38 567,550 +3.98(+1.68%)
Dec 28, 2022 240.73 241.50 236.27 236.40 603,405 -3.63(-1.51%)
Dec 27, 2022 240.85 242.03 238.94 240.03 532,058 -0.71(-0.29%)
Dec 23, 2022 240.34 241.71 239.12 240.74 592,219 -0.41(-0.17%)
Dec 22, 2022 240.36 241.48 236.69 241.15 961,615 -1.75(-0.72%)
Dec 21, 2022 240.40 243.90 240.18 242.90 786,161 +4.54(+1.90%)
Dec 20, 2022 238.13 243.26 237.12 238.36 1,093,519 -0.31(-0.13%)
Dec 19, 2022 238.41 241.95 236.71 238.67 871,891 -0.38(-0.16%)
Dec 16, 2022 235.81 239.98 234.03 239.05 2,206,687 -0.65(-0.27%)
Dec 15, 2022 241.64 241.67 238.92 239.70 1,280,338 -5.00(-2.04%)
Dec 14, 2022 243.78 247.29 241.55 244.70 1,160,833 +1.60(+0.66%)
Dec 13, 2022 249.00 249.00 240.52 243.10 1,189,302 +0.93(+0.38%)
Dec 12, 2022 238.12 242.70 237.04 242.17 1,164,960 +5.13(+2.16%)
Dec 09, 2022 240.40 240.56 236.25 237.04 825,753 -3.93(-1.63%)
Dec 08, 2022 237.46 241.71 237.46 240.97 1,190,698 +3.41(+1.44%)
Dec 07, 2022 236.25 240.34 235.75 237.56 976,920 +1.49(+0.63%)
Dec 06, 2022 233.72 238.31 233.24 236.07 1,263,723 +1.27(+0.54%)
Dec 05, 2022 234.99 236.74 233.46 234.81 743,368 -3.67(-1.54%)
Dec 02, 2022 234.25 239.46 233.79 238.48 805,426 +0.56(+0.23%)
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.