Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

354.16 -1.87 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 300.85 301.75 298.74 300.39 1,295,935 +3.01(+1.01%)
Jun 29, 2023 295.95 299.84 295.11 297.38 964,149 +0.91(+0.31%)
Jun 28, 2023 294.36 296.73 292.82 296.47 1,238,801 +1.90(+0.65%)
Jun 27, 2023 291.01 295.44 291.01 294.57 1,176,334 +2.70(+0.93%)
Jun 26, 2023 292.87 293.80 290.66 291.87 938,005 -0.52(-0.18%)
Jun 23, 2023 289.79 293.96 288.63 292.39 2,040,726 +0.99(+0.34%)
Jun 22, 2023 283.57 291.47 282.57 291.40 1,215,830 +7.34(+2.59%)
Jun 21, 2023 281.46 286.25 278.89 284.06 1,339,251 +1.66(+0.59%)
Jun 20, 2023 286.41 287.69 282.14 282.39 1,009,728 -4.73(-1.65%)
Jun 16, 2023 284.67 288.74 284.67 287.13 2,998,334 +4.15(+1.47%)
Jun 15, 2023 280.06 284.45 279.44 282.98 1,264,570 +8.62(+3.14%)
May 08, 2023 273.61 275.93 272.88 274.36 946,232 -0.28(-0.10%)
May 05, 2023 275.92 278.18 272.22 274.63 1,263,431 +0.43(+0.15%)
May 04, 2023 275.20 276.89 271.86 274.21 1,478,550 -0.57(-0.21%)
May 03, 2023 277.73 278.85 274.24 274.78 949,808 -2.30(-0.83%)
May 02, 2023 279.21 280.35 274.54 277.08 1,031,594 -3.43(-1.22%)
May 01, 2023 284.36 286.13 279.94 280.51 992,598 -3.28(-1.16%)
Apr 28, 2023 278.52 283.92 278.52 283.79 1,221,477 +4.83(+1.73%)
Apr 27, 2023 275.38 280.34 275.38 278.96 1,270,199 +4.32(+1.57%)
Apr 26, 2023 278.71 278.71 272.89 274.64 1,661,820 -3.87(-1.39%)
Apr 25, 2023 282.69 285.43 277.85 278.51 2,098,389 -4.21(-1.49%)
Apr 24, 2023 280.36 285.79 279.64 282.72 1,916,390 +4.98(+1.79%)
Apr 21, 2023 284.07 290.40 276.17 277.75 4,133,933 +10.30(+3.85%)
Apr 20, 2023 267.87 270.11 265.41 267.44 2,255,096 -2.18(-0.81%)
Apr 19, 2023 267.31 269.90 265.87 269.63 2,131,439 +1.52(+0.57%)
Apr 18, 2023 269.43 271.05 267.36 268.11 1,193,704 +0.35(+0.13%)
Apr 17, 2023 269.64 269.97 265.85 267.76 1,019,877 -2.22(-0.82%)
Apr 14, 2023 269.26 272.24 268.46 269.98 1,097,580 -0.06(-0.02%)
Apr 13, 2023 271.62 272.03 267.92 270.04 1,632,736 +1.02(+0.38%)
Apr 12, 2023 268.48 272.09 265.82 269.02 1,215,251 +0.78(+0.29%)
Apr 11, 2023 269.58 270.70 267.74 268.24 1,773,996 +0.59(+0.22%)
Apr 10, 2023 265.94 268.72 265.20 267.65 1,020,650 +0.40(+0.15%)
Apr 06, 2023 267.96 269.20 266.17 267.26 923,460 -0.71(-0.27%)
Apr 05, 2023 263.41 268.40 262.73 267.97 1,113,228 +4.03(+1.53%)
Apr 04, 2023 261.69 263.97 260.62 263.94 1,117,015 +3.03(+1.16%)
Apr 03, 2023 259.70 261.58 258.17 260.90 833,244 +0.47(+0.18%)
Mar 31, 2023 257.53 260.43 256.87 260.43 1,239,190 +4.19(+1.63%)
Mar 30, 2023 256.79 258.74 256.00 256.24 924,423 +2.05(+0.81%)
Mar 29, 2023 253.76 254.99 251.62 254.19 1,188,688 +2.84(+1.13%)
Mar 28, 2023 250.04 252.58 250.04 251.34 616,557 +0.07(+0.03%)
Mar 27, 2023 254.50 255.62 250.65 251.28 993,455 +0.19(+0.07%)
Mar 24, 2023 248.43 251.14 246.88 251.09 1,034,151 +1.43(+0.57%)
Mar 23, 2023 250.77 253.71 247.35 249.66 991,445 -1.59(-0.63%)
Mar 22, 2023 256.18 258.50 251.02 251.25 853,256 -4.26(-1.67%)
Mar 21, 2023 255.28 255.97 252.85 255.50 882,456 +2.22(+0.88%)
Mar 20, 2023 248.73 255.45 248.24 253.28 1,476,125 +5.71(+2.31%)
Mar 17, 2023 250.77 251.52 247.43 247.57 1,137,236 -3.67(-1.46%)
Mar 16, 2023 241.69 252.17 241.69 251.25 1,225,115 +7.42(+3.04%)
Mar 15, 2023 241.66 243.97 240.65 243.83 1,358,308 -3.17(-1.28%)
Mar 14, 2023 246.92 249.50 244.47 247.00 1,244,400 +3.57(+1.47%)
Mar 13, 2023 239.99 246.28 237.78 243.43 1,074,728 +0.46(+0.19%)
Mar 10, 2023 248.13 250.61 241.60 242.97 1,218,162 -5.45(-2.19%)
Mar 09, 2023 249.40 253.50 247.37 248.42 2,559,694 +0.69(+0.28%)
Mar 08, 2023 241.38 249.25 241.38 247.73 1,983,858 +6.01(+2.49%)
Mar 07, 2023 248.64 248.84 241.15 241.72 1,021,529 -6.31(-2.54%)
Mar 06, 2023 245.83 248.69 244.30 248.03 1,010,839 +1.71(+0.70%)
Mar 03, 2023 241.58 246.87 241.26 246.31 1,203,689 +6.15(+2.56%)
Mar 02, 2023 238.62 240.46 237.77 240.16 1,050,510 -0.54(-0.23%)
Mar 01, 2023 238.25 241.58 236.47 240.71 931,644 +0.84(+0.35%)
Feb 28, 2023 242.24 243.88 238.38 239.87 2,823,325 -4.52(-1.85%)
Feb 27, 2023 249.01 249.01 242.68 244.39 1,284,186 -1.08(-0.44%)
Feb 24, 2023 245.82 246.65 242.27 245.47 1,648,559 -2.80(-1.13%)
Feb 23, 2023 250.06 252.32 247.41 248.27 1,706,296 -2.09(-0.83%)
Feb 22, 2023 252.48 253.91 249.93 250.36 974,663 -1.96(-0.78%)
Feb 21, 2023 255.77 257.78 251.81 252.32 963,244 -6.65(-2.57%)
Feb 17, 2023 258.41 260.21 257.87 258.97 891,954 -0.31(-0.12%)
Feb 16, 2023 252.23 259.72 252.16 259.28 1,066,649 +4.05(+1.59%)
Feb 15, 2023 253.38 255.84 252.77 255.23 710,845 +0.14(+0.05%)
Feb 14, 2023 255.66 258.52 253.51 255.09 829,353 -1.20(-0.47%)
Feb 13, 2023 254.45 257.05 253.80 256.29 804,126 +3.45(+1.36%)
Feb 10, 2023 251.79 254.11 251.47 252.84 1,039,940 +0.41(+0.16%)
Feb 09, 2023 254.70 256.54 251.82 252.43 744,688 -0.20(-0.08%)
Feb 08, 2023 252.11 254.98 251.33 252.63 858,956 +1.15(+0.46%)
Feb 07, 2023 248.20 252.42 247.51 251.47 863,774 +1.69(+0.67%)
Feb 06, 2023 251.87 252.49 248.99 249.79 900,928 -4.49(-1.77%)
Feb 03, 2023 254.19 256.33 252.51 254.28 950,553 +0.09(+0.04%)
Feb 02, 2023 256.54 259.74 253.86 254.19 1,384,680 -3.42(-1.33%)
Feb 01, 2023 248.37 260.73 246.56 257.61 1,599,445 +6.30(+2.51%)
Jan 31, 2023 249.95 251.32 247.37 251.32 1,945,405 +1.74(+0.70%)
Jan 30, 2023 252.75 253.61 247.35 249.57 1,508,979 -1.45(-0.58%)
Jan 27, 2023 245.00 256.04 240.82 251.02 1,947,252 -0.08(-0.03%)
Jan 26, 2023 251.21 251.84 245.80 251.10 1,826,383 +1.19(+0.48%)
Jan 25, 2023 248.00 249.93 245.86 249.91 1,720,965 +0.95(+0.38%)
Jan 24, 2023 260.01 261.44 248.38 248.96 2,256,398 -10.97(-4.22%)
Jan 23, 2023 258.25 265.13 258.25 259.93 1,916,306 +2.38(+0.92%)
Jan 20, 2023 253.56 257.74 250.10 257.55 1,259,740 +4.35(+1.72%)
Jan 19, 2023 252.07 256.29 249.00 253.20 1,739,687 +0.22(+0.09%)
Jan 18, 2023 254.87 258.83 252.65 252.98 1,839,904 -1.54(-0.60%)
Jan 17, 2023 255.07 257.13 253.61 254.52 1,915,251 -0.54(-0.21%)
Jan 13, 2023 250.61 255.93 249.83 255.06 1,054,808 +3.66(+1.46%)
Jan 12, 2023 250.26 253.64 248.25 251.40 1,409,675 +2.79(+1.12%)
Jan 11, 2023 247.54 249.40 243.37 248.61 1,188,315 +1.89(+0.77%)
Jan 10, 2023 245.41 246.78 244.19 246.72 681,505 +0.60(+0.24%)
Jan 09, 2023 250.35 251.68 245.76 246.11 1,567,401 -4.66(-1.86%)
Jan 06, 2023 249.72 252.02 245.84 250.77 1,181,380 +4.16(+1.69%)
Jan 05, 2023 244.12 247.50 242.85 246.62 1,374,026 +1.40(+0.57%)
Jan 04, 2023 240.93 245.33 240.33 245.22 1,204,129 +5.59(+2.33%)
Jan 03, 2023 238.11 242.32 235.91 239.63 1,074,136 +3.20(+1.35%)
Dec 30, 2022 235.29 237.00 234.45 236.43 721,154 -0.41(-0.17%)
Dec 29, 2022 234.75 238.38 233.23 236.84 576,027 +3.92(+1.68%)
Dec 28, 2022 237.19 237.95 232.79 232.92 612,417 -3.58(-1.51%)
Dec 27, 2022 237.31 238.47 235.42 236.50 540,005 -0.70(-0.29%)
Dec 23, 2022 236.80 238.15 235.60 237.20 601,064 -0.40(-0.17%)
Dec 22, 2022 236.82 237.93 233.21 237.60 975,978 -1.72(-0.72%)
Dec 21, 2022 236.86 240.31 236.65 239.32 797,903 +4.47(+1.90%)
Dec 20, 2022 234.62 239.69 233.63 234.85 1,109,852 -0.31(-0.13%)
Dec 19, 2022 234.90 238.39 233.23 235.16 884,914 -0.37(-0.16%)
Dec 16, 2022 232.34 236.45 230.58 235.53 2,239,647 -0.64(-0.27%)
Dec 15, 2022 238.08 238.11 235.40 236.17 1,299,462 -4.93(-2.04%)
Dec 14, 2022 240.19 243.65 238.00 241.10 1,178,172 +1.58(+0.66%)
Dec 13, 2022 245.34 245.34 236.98 239.52 1,207,066 +0.92(+0.38%)
Dec 12, 2022 234.62 239.13 233.55 238.61 1,182,361 +5.05(+2.16%)
Dec 09, 2022 236.87 237.02 232.78 233.55 838,087 -3.87(-1.63%)
Dec 08, 2022 233.97 238.15 233.97 237.43 1,208,483 +3.36(+1.44%)
Dec 07, 2022 232.78 236.81 232.28 234.06 991,512 +1.47(+0.63%)
Dec 06, 2022 230.28 234.81 229.81 232.60 1,282,599 +1.25(+0.54%)
Dec 05, 2022 231.53 233.26 230.02 231.35 754,471 -3.62(-1.54%)
Dec 02, 2022 230.80 235.93 230.35 234.97 817,456 +0.55(+0.24%)
Dec 01, 2022 238.69 239.34 234.27 234.42 1,226,409 -1.72(-0.73%)
Nov 30, 2022 231.88 236.74 230.00 236.14 2,465,584 +4.34(+1.87%)
Nov 29, 2022 229.94 234.25 228.91 231.80 788,174 +1.44(+0.62%)
Nov 28, 2022 234.06 234.54 228.86 230.37 1,091,168 -4.94(-2.10%)
Nov 25, 2022 234.91 237.13 233.38 235.30 391,790 +2.05(+0.88%)
Nov 23, 2022 231.37 234.19 230.25 233.25 990,359 +2.50(+1.08%)
Nov 22, 2022 227.55 231.72 226.91 230.75 1,569,873 +5.65(+2.51%)
Nov 21, 2022 224.57 227.80 223.72 225.10 1,458,358 -1.07(-0.47%)
Nov 18, 2022 226.91 229.20 224.69 226.17 1,104,598 +2.73(+1.22%)
Nov 17, 2022 223.48 224.89 221.02 223.44 1,293,122 -3.64(-1.60%)
Nov 16, 2022 223.88 229.38 222.67 227.07 2,049,106 +1.92(+0.85%)
Nov 15, 2022 221.03 225.16 220.19 225.16 1,592,525 +6.32(+2.89%)
Nov 14, 2022 220.86 222.93 218.84 218.84 1,245,394 -1.44(-0.65%)
Nov 11, 2022 218.69 220.91 216.01 220.27 1,356,721 +1.55(+0.71%)
Nov 10, 2022 212.80 219.05 211.83 218.72 1,370,158 +13.26(+6.45%)
Nov 09, 2022 206.44 210.05 204.01 205.46 1,242,066 -2.62(-1.26%)
Nov 08, 2022 210.17 211.52 206.02 208.07 1,257,682 -2.53(-1.20%)
Nov 07, 2022 209.16 212.06 207.37 210.60 1,276,292 +2.29(+1.10%)
Nov 04, 2022 210.61 211.34 203.72 208.31 1,676,485 -0.82(-0.39%)
Nov 03, 2022 208.12 210.35 204.76 209.13 1,511,643 -1.05(-0.50%)
Nov 02, 2022 215.50 210.05 210.19 1,319,045 -7.19(-3.31%)
Nov 01, 2022 215.20 218.37 212.98 217.37 1,103,589 +3.60(+1.68%)
Oct 31, 2022 217.25 219.49 213.53 213.78 1,449,537 -6.09(-2.77%)
Oct 28, 2022 214.30 220.74 212.33 219.86 1,414,434 +5.79(+2.70%)
Oct 27, 2022 215.24 218.70 213.78 214.07 1,670,885 +0.28(+0.13%)
Oct 26, 2022 212.73 219.91 212.73 213.78 1,507,108 +3.03(+1.44%)
Oct 25, 2022 206.79 216.40 206.03 210.76 2,370,558 +3.97(+1.92%)
Oct 24, 2022 195.41 207.27 194.66 206.79 3,261,297 +13.47(+6.97%)
Oct 21, 2022 180.46 194.72 175.29 193.32 6,396,967 -11.75(-5.73%)
Oct 20, 2022 206.12 210.28 203.90 205.07 2,511,780 -0.57(-0.28%)
Oct 19, 2022 205.35 206.26 203.43 205.64 1,025,036 -0.82(-0.40%)
Oct 18, 2022 208.75 209.90 205.16 206.45 1,484,364 +3.65(+1.80%)
Oct 17, 2022 201.31 204.80 200.50 202.81 979,491 +4.76(+2.40%)
Oct 14, 2022 204.70 205.04 197.31 198.05 1,138,158 -4.45(-2.20%)
Oct 13, 2022 193.65 204.25 191.92 202.50 1,337,156 +5.42(+2.75%)
Oct 12, 2022 199.29 200.13 196.90 197.08 1,159,371 -2.16(-1.09%)
Oct 11, 2022 195.67 201.97 194.60 199.25 1,759,207 +3.54(+1.81%)
Oct 10, 2022 197.91 199.44 194.69 195.71 1,120,560 -1.35(-0.68%)
Oct 07, 2022 196.44 197.32 192.64 197.05 1,325,615 -1.05(-0.53%)
Oct 06, 2022 198.40 201.52 196.99 198.11 1,137,295 -0.99(-0.50%)
Oct 05, 2022 197.28 200.30 195.14 199.10 1,302,539 -1.34(-0.67%)
Oct 04, 2022 193.40 200.80 193.26 200.44 1,845,471 +10.46(+5.51%)
Oct 03, 2022 183.95 191.60 181.83 189.98 1,552,707 +9.31(+5.15%)
Sep 30, 2022 185.24 185.81 180.49 180.67 1,353,069 -3.82(-2.07%)
Sep 29, 2022 184.44 185.82 180.32 184.49 1,148,768 -2.22(-1.19%)
Sep 28, 2022 182.90 187.69 181.47 186.71 1,754,621 +5.53(+3.05%)
Sep 27, 2022 186.12 188.39 180.67 181.18 1,645,301 -2.88(-1.56%)
Sep 26, 2022 187.66 189.54 182.00 184.06 1,408,971 -4.19(-2.22%)
Sep 23, 2022 188.56 188.95 184.51 188.25 1,320,267 -2.52(-1.32%)
Sep 22, 2022 194.73 194.73 190.26 190.76 1,093,008 -4.70(-2.40%)
Sep 21, 2022 200.22 202.54 195.37 195.46 913,500 -2.87(-1.45%)
Sep 20, 2022 202.92 203.69 197.36 198.33 1,301,216 -6.52(-3.18%)
Sep 19, 2022 202.88 204.95 201.16 204.85 1,057,618 -1.26(-0.61%)
Sep 16, 2022 206.79 206.89 202.90 206.11 4,118,102 +0.69(+0.33%)
Sep 15, 2022 204.62 208.63 204.41 205.42 1,047,959 +0.76(+0.37%)
Sep 14, 2022 208.09 208.09 201.78 204.66 1,344,356 -3.21(-1.55%)
Sep 13, 2022 213.62 214.65 207.36 207.88 1,488,555 -10.12(-4.64%)
Sep 12, 2022 215.13 218.04 214.62 218.00 1,541,081 +2.61(+1.21%)
Sep 09, 2022 212.74 217.33 211.98 215.39 1,979,204 +3.42(+1.61%)
Sep 08, 2022 207.10 212.08 205.88 211.97 1,390,777 +3.97(+1.91%)
Sep 07, 2022 196.24 209.52 196.24 208.00 1,838,944 +11.23(+5.70%)
Sep 06, 2022 196.78 200.11 194.16 196.77 1,715,865 +0.67(+0.34%)
Sep 02, 2022 198.56 200.95 194.68 196.10 1,057,633 +0.57(+0.29%)
Sep 01, 2022 192.52 195.62 188.93 195.53 1,329,263 +1.55(+0.80%)
Aug 31, 2022 198.90 198.90 193.35 193.99 1,906,780 -3.83(-1.94%)
Aug 30, 2022 200.57 201.14 196.35 197.82 1,064,295 -2.25(-1.13%)
Aug 29, 2022 199.53 201.57 196.59 200.07 859,869 -0.88(-0.44%)
Aug 26, 2022 209.35 209.40 200.31 200.96 1,031,742 -8.41(-4.02%)
Aug 25, 2022 206.83 209.47 205.31 209.37 930,580 +3.08(+1.49%)
Aug 24, 2022 206.30 208.56 204.94 206.29 1,086,788 +0.17(+0.08%)
Aug 23, 2022 207.28 210.06 204.75 206.12 1,091,652 -2.10(-1.01%)
Aug 22, 2022 207.57 211.83 207.14 208.22 1,219,671 -2.59(-1.23%)
Aug 19, 2022 210.18 213.42 209.62 210.81 1,133,303 -0.01(-0.00%)
Aug 18, 2022 206.07 211.65 205.66 210.82 1,448,293 +5.93(+2.89%)
Aug 17, 2022 206.07 207.13 204.37 204.89 878,851 -3.80(-1.82%)
Aug 16, 2022 211.07 212.31 207.04 208.69 1,218,173 -3.75(-1.77%)
Aug 15, 2022 212.77 214.49 211.23 212.45 921,007 -2.15(-1.00%)
Aug 12, 2022 213.18 214.72 212.66 214.59 729,914 +2.32(+1.09%)
Aug 11, 2022 213.30 215.37 211.91 212.27 1,005,294 -0.20(-0.09%)
Aug 10, 2022 209.40 213.43 208.12 212.47 1,130,578 +6.52(+3.17%)
Aug 09, 2022 206.56 207.96 205.03 205.95 821,489 -1.25(-0.60%)
Aug 08, 2022 209.60 210.53 206.06 207.19 928,008 -1.44(-0.69%)
Aug 05, 2022 206.56 211.48 206.56 208.63 925,477 +0.09(+0.04%)
Aug 04, 2022 211.02 212.78 208.14 208.54 1,110,533 -3.68(-1.73%)
Aug 03, 2022 209.48 213.54 207.97 212.22 1,466,001 +4.90(+2.36%)
Aug 02, 2022 207.26 210.36 206.21 207.32 1,381,195 +0.55(+0.27%)
Aug 01, 2022 206.18 209.22 205.32 206.77 1,095,539 -1.48(-0.71%)
Jul 29, 2022 204.67 208.89 204.30 208.25 1,527,771 +2.59(+1.26%)
Jul 28, 2022 200.49 207.56 199.41 205.66 1,734,235 +5.02(+2.50%)
Jul 27, 2022 199.13 202.47 198.06 200.64 1,632,617 +0.71(+0.35%)
Jul 26, 2022 194.53 200.20 194.53 199.94 1,836,294 +5.21(+2.67%)
Jul 25, 2022 197.99 203.34 193.46 194.73 3,026,200 -3.33(-1.68%)
Jul 22, 2022 205.89 207.83 197.84 198.06 5,617,498 +20.31(+11.43%)
Jul 21, 2022 175.65 179.34 175.09 177.75 1,873,956 +2.45(+1.40%)
Jul 20, 2022 174.26 176.16 173.39 175.30 1,403,925 +0.62(+0.35%)
Jul 19, 2022 171.34 175.24 170.09 174.68 1,390,606 +6.36(+3.78%)
Jul 18, 2022 169.12 170.49 167.86 168.32 1,151,162 +0.08(+0.05%)
Jul 15, 2022 167.57 168.41 164.35 168.24 1,216,667 +4.04(+2.46%)
Jul 14, 2022 163.40 164.57 161.24 164.20 1,319,661 -1.78(-1.07%)
Jul 13, 2022 165.23 167.84 164.23 165.99 1,188,530 -0.78(-0.47%)
Jul 12, 2022 164.51 169.16 164.16 166.77 1,883,632 +0.71(+0.43%)
Jul 11, 2022 168.28 168.73 165.93 166.06 1,553,873 -3.15(-1.86%)
Jul 08, 2022 171.17 174.09 169.14 169.21 1,495,057 -2.02(-1.18%)
Jul 07, 2022 165.60 171.80 165.45 171.23 1,856,376 +8.50(+5.22%)
Jul 06, 2022 165.03 165.03 162.68 162.73 2,128,282 -6.46(-3.82%)
Jul 05, 2022 169.92 170.18 166.21 169.19 1,346,797 -2.43(-1.42%)
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.