Skip to main content

Hca Holdings Inc (NY: HCA )

327.07 -0.56 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 330.57 333.04 325.60 327.07 1,067,267 -0.56(-0.17%)
Dec 02, 2024 326.46 330.80 325.49 327.63 1,189,015 +0.41(+0.13%)
Nov 29, 2024 324.50 327.85 323.99 327.22 626,796 +1.75(+0.54%)
Nov 27, 2024 328.86 331.99 324.93 325.47 757,110 -3.48(-1.06%)
Nov 26, 2024 327.04 330.31 323.80 328.95 1,055,407 +3.33(+1.02%)
Nov 25, 2024 320.33 327.47 319.49 325.62 2,688,316 +0.69(+0.21%)
Nov 22, 2024 328.51 329.65 320.08 324.93 2,133,444 -7.31(-2.20%)
Nov 21, 2024 327.17 332.81 320.17 332.24 2,321,215 -0.76(-0.23%)
Nov 20, 2024 335.61 335.61 327.88 333.00 1,509,652 -2.11(-0.63%)
Nov 19, 2024 334.35 337.00 330.63 335.11 1,173,176 -0.74(-0.22%)
Nov 18, 2024 342.68 343.28 332.89 335.85 1,496,253 -7.11(-2.07%)
Nov 15, 2024 345.41 345.41 335.16 342.96 1,863,480 -2.55(-0.74%)
Nov 14, 2024 349.82 360.18 345.30 345.51 1,835,699 -3.81(-1.09%)
Nov 13, 2024 350.42 352.00 347.28 349.32 1,433,139 -1.21(-0.35%)
Nov 12, 2024 357.71 358.15 350.32 350.53 1,416,126 -7.46(-2.08%)
Nov 11, 2024 356.54 360.48 354.58 357.99 909,668 +3.83(+1.08%)
Nov 08, 2024 357.08 358.71 351.92 354.16 1,252,656 -1.87(-0.53%)
Nov 07, 2024 348.26 356.84 345.83 356.03 1,670,865 +7.28(+2.09%)
Nov 06, 2024 349.26 357.73 345.89 348.75 3,443,818 -17.91(-4.88%)
Nov 05, 2024 363.00 367.25 362.75 366.66 999,835 +3.50(+0.96%)
Nov 04, 2024 357.85 368.40 357.61 363.16 1,547,704 +5.97(+1.67%)
Nov 01, 2024 360.52 360.88 355.56 357.19 1,317,727 -1.55(-0.43%)
Oct 31, 2024 358.00 361.40 357.26 358.74 1,188,208 -2.18(-0.60%)
Oct 30, 2024 359.81 364.13 358.97 360.92 1,266,665 +0.25(+0.07%)
Oct 29, 2024 357.00 361.90 355.27 360.67 1,639,993 +4.08(+1.14%)
Oct 28, 2024 363.50 367.83 356.50 356.59 1,968,744 -6.96(-1.91%)
Oct 25, 2024 370.00 371.00 357.03 363.55 4,263,832 -35.35(-8.86%)
Oct 24, 2024 405.57 408.51 394.12 398.90 2,224,145 -11.13(-2.71%)
Oct 23, 2024 408.18 410.79 406.33 410.03 905,462 +1.86(+0.46%)
Oct 22, 2024 408.07 411.36 405.15 408.17 976,742 -2.59(-0.63%)
Oct 21, 2024 414.18 415.98 410.57 410.76 962,037 -4.78(-1.15%)
Oct 18, 2024 406.46 417.14 404.75 415.54 1,093,998 +9.06(+2.23%)
Oct 17, 2024 406.73 410.51 404.12 406.48 1,109,840 -2.75(-0.67%)
Oct 16, 2024 405.00 416.72 403.24 409.23 1,769,033 +7.97(+1.99%)
Oct 15, 2024 397.28 411.87 397.28 401.26 1,602,875 +5.48(+1.38%)
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%)
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.