Hca Holdings Inc (NY: HCA )

204.78 +1.65 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 241.07 243.45 239.53 239.85 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 243.70 243.86 243.01 243.25 878,272 -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 248.11 250.24 245.53 246.14 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 239.51 241.06 236.99 239.01 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 254.03 257.40 251.31 256.45 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%)
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.