Skip to main content

Hca Holdings Inc (NY: HCA )

395.78 +1.24 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 394.61 397.99 393.20 395.78 865,389 +1.24(+0.31%)
Oct 11, 2024 391.05 395.75 390.04 394.54 754,973 +7.29(+1.88%)
Oct 10, 2024 386.00 388.41 383.14 387.25 956,864 +0.89(+0.23%)
Oct 09, 2024 378.48 386.66 376.03 386.36 1,435,328 +7.78(+2.06%)
Oct 08, 2024 382.70 385.63 370.46 378.58 1,893,745 -3.95(-1.03%)
Oct 07, 2024 392.21 393.68 381.62 382.53 1,641,738 -11.54(-2.93%)
Oct 04, 2024 394.34 395.34 390.40 394.07 787,873 +1.61(+0.41%)
Oct 03, 2024 402.91 402.91 390.60 392.46 932,553 -11.39(-2.82%)
Oct 02, 2024 404.36 407.84 402.55 403.85 999,643 -1.60(-0.39%)
Oct 01, 2024 405.71 407.32 401.87 405.45 852,065 -0.98(-0.24%)
Sep 30, 2024 403.15 407.09 396.00 406.43 910,760 +3.15(+0.78%)
Sep 27, 2024 404.37 405.43 396.57 403.28 823,100 -0.58(-0.14%)
Sep 26, 2024 404.33 406.71 400.61 403.86 857,767 -1.25(-0.31%)
Sep 25, 2024 403.62 406.33 401.64 405.11 824,481 +3.31(+0.82%)
Sep 24, 2024 403.86 405.99 400.61 401.80 1,000,522 -3.90(-0.96%)
Sep 23, 2024 406.28 409.42 404.23 405.70 957,871 +1.04(+0.26%)
Sep 20, 2024 402.41 405.69 398.33 404.66 3,447,745 +1.14(+0.28%)
Sep 19, 2024 402.85 404.65 397.81 403.52 938,096 +3.63(+0.91%)
Sep 18, 2024 397.45 403.76 395.19 399.89 936,404 +2.39(+0.60%)
Sep 17, 2024 403.52 404.90 396.07 397.50 1,394,612 -5.93(-1.47%)
Sep 16, 2024 397.00 404.33 395.71 403.43 922,859 +9.41(+2.39%)
Sep 13, 2024 390.28 395.17 390.28 394.02 877,805 +3.00(+0.77%)
Sep 12, 2024 384.77 392.24 384.77 391.01 1,193,745 +3.01(+0.78%)
Sep 11, 2024 384.21 397.58 384.10 388.00 1,826,959 +2.22(+0.57%)
Sep 10, 2024 385.31 388.66 384.31 385.78 913,523 +1.48(+0.38%)
Sep 09, 2024 389.50 389.50 378.63 384.31 1,525,100 -3.03(-0.78%)
Sep 06, 2024 398.33 402.38 386.13 387.33 2,252,571 -9.75(-2.46%)
Sep 05, 2024 393.11 397.96 391.05 397.08 905,068 +3.44(+0.87%)
Sep 04, 2024 396.03 396.50 391.46 393.64 900,561 -1.53(-0.39%)
Sep 03, 2024 395.34 397.06 393.26 395.17 931,705 +0.24(+0.06%)
Aug 30, 2024 391.20 395.25 389.61 394.93 906,169 +2.80(+0.71%)
Aug 29, 2024 391.34 393.43 387.33 392.13 916,514 +2.61(+0.67%)
Aug 28, 2024 390.23 391.34 387.61 389.53 592,968 +0.00(+0.00%)
Aug 27, 2024 388.21 391.23 386.92 389.53 763,502 +1.68(+0.43%)
Aug 26, 2024 388.72 390.69 386.97 387.85 930,990 -0.28(-0.07%)
Aug 23, 2024 385.93 388.17 383.21 388.13 796,716 +5.65(+1.48%)
Aug 22, 2024 378.17 383.23 378.17 382.48 980,807 +6.44(+1.71%)
Aug 21, 2024 374.54 378.88 373.86 376.04 723,110 +1.36(+0.36%)
Aug 20, 2024 374.39 377.24 372.96 374.68 689,908 +1.10(+0.29%)
Aug 19, 2024 373.14 375.18 371.72 373.58 516,310 +0.44(+0.12%)
Aug 16, 2024 371.50 374.70 370.71 373.14 735,820 +1.88(+0.51%)
Aug 15, 2024 374.26 375.01 368.29 371.27 774,438 +0.31(+0.08%)
Aug 14, 2024 369.38 374.08 369.23 370.96 1,026,254 +2.72(+0.74%)
Aug 13, 2024 362.39 368.65 360.81 368.24 885,991 +7.45(+2.06%)
Aug 12, 2024 359.72 362.36 357.90 360.80 809,419 +0.50(+0.14%)
Aug 09, 2024 360.12 361.25 356.36 360.30 625,286 +0.23(+0.06%)
Aug 08, 2024 351.78 360.26 351.78 360.07 812,793 +8.39(+2.38%)
Aug 07, 2024 354.82 359.15 350.51 351.68 825,460 -0.66(-0.19%)
Aug 06, 2024 350.75 357.72 348.33 352.34 1,207,516 +2.75(+0.79%)
Aug 05, 2024 349.02 352.11 341.57 349.59 1,486,536 -6.17(-1.73%)
Aug 02, 2024 362.28 364.84 352.23 355.76 1,631,782 -6.75(-1.86%)
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.