Hca Holdings Inc (NY: HCA )

241.14 USD +7.37 (+3.15%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 231.50 235.59 230.26 233.77 1,559,932 +3.74(+1.63%)
Dec 03, 2021 233.95 233.95 228.58 230.03 1,404,241 -2.03(-0.87%)
Dec 02, 2021 227.18 234.25 227.18 232.06 1,731,585 +6.45(+2.86%)
Dec 01, 2021 229.59 234.41 225.52 225.61 1,761,453 +0.02(+0.01%)
Nov 30, 2021 228.84 230.41 224.72 225.59 3,375,858 -4.33(-1.88%)
Nov 29, 2021 233.29 235.94 229.32 229.92 1,612,387 -1.08(-0.47%)
Nov 26, 2021 235.01 236.65 229.63 231.00 1,329,780 -8.85(-3.69%)
Nov 24, 2021 241.07 243.45 239.52 239.85 1,049,746 -1.82(-0.75%)
Nov 23, 2021 240.87 242.93 238.42 241.67 1,037,500 +1.24(+0.52%)
Nov 22, 2021 240.06 243.55 239.38 240.43 1,251,288 +1.37(+0.57%)
Nov 19, 2021 242.56 244.48 238.10 239.06 1,096,403 -4.19(-1.72%)
Nov 18, 2021 243.70 243.86 242.99 243.25 878,272 -0.61(-0.25%)
Nov 17, 2021 243.30 247.17 241.73 243.86 1,176,923 +2.14(+0.89%)
Nov 16, 2021 243.16 244.42 241.56 241.72 1,072,931 -0.84(-0.35%)
Nov 15, 2021 245.72 246.23 242.36 242.56 983,767 -2.71(-1.10%)
Nov 12, 2021 244.65 247.58 244.00 245.27 734,137 +1.28(+0.52%)
Nov 11, 2021 245.30 246.62 240.71 243.99 1,105,767 -1.28(-0.52%)
Nov 10, 2021 245.03 245.27 881,296 -0.87(-0.35%)
Nov 09, 2021 248.11 250.24 245.54 246.14 1,006,088 -1.49(-0.60%)
Nov 08, 2021 249.54 249.95 244.92 247.63 1,233,829 -0.64(-0.26%)
Nov 05, 2021 244.98 253.16 244.97 248.27 1,824,560 +0.86(+0.35%)
Nov 04, 2021 250.00 252.66 245.08 247.41 1,184,275 -2.59(-1.04%)
Nov 03, 2021 247.19 250.00 245.51 250.00 1,171,798 +1.56(+0.63%)
Nov 02, 2021 251.96 252.83 248.13 248.44 1,085,693 -2.55(-1.02%)
Nov 01, 2021 251.33 253.01 250.09 250.99 1,117,080 +0.53(+0.21%)
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%)
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.