Financial News

Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 332.76 334.49 334.01 333.53 812,721 +1.84(+0.55%)
Mar 27, 2024 331.02 332.58 329.46 331.69 1,031,975 +3.98(+1.21%)
Mar 26, 2024 326.75 330.37 326.20 327.71 891,334 +0.39(+0.12%)
Mar 25, 2024 330.00 331.57 327.26 327.32 755,705 -2.62(-0.79%)
Mar 22, 2024 328.75 330.69 327.46 329.94 710,107 +1.09(+0.33%)
Mar 21, 2024 329.23 334.02 328.56 328.85 1,041,122 -0.01(-0.00%)
Mar 20, 2024 330.25 331.39 328.57 328.86 828,226 -1.62(-0.49%)
Mar 19, 2024 328.50 330.72 327.70 330.48 916,804 +3.31(+1.01%)
Mar 18, 2024 321.97 328.17 321.70 327.17 829,482 +5.20(+1.62%)
Mar 15, 2024 318.90 323.67 318.90 321.97 1,230,985 -2.81(-0.87%)
Mar 14, 2024 321.74 325.05 319.25 324.78 1,058,172 +3.54(+1.10%)
Mar 13, 2024 323.09 324.53 320.57 321.24 971,730 -1.65(-0.51%)
Mar 12, 2024 320.09 325.56 318.44 322.89 1,050,879 +2.30(+0.72%)
Mar 11, 2024 323.01 324.37 316.35 320.59 1,046,049 -4.11(-1.27%)
Mar 08, 2024 323.79 328.07 323.79 324.70 710,171 +0.71(+0.22%)
Mar 07, 2024 324.64 328.01 323.62 323.99 968,782 +1.26(+0.39%)
Mar 06, 2024 316.65 323.50 316.10 322.74 1,926,118 +7.84(+2.49%)
Mar 05, 2024 314.35 317.21 311.90 314.89 1,021,325 +1.46(+0.46%)
Mar 04, 2024 311.91 314.06 310.08 313.44 752,125 +2.10(+0.67%)
Mar 01, 2024 310.95 313.35 307.84 311.34 1,214,448 +0.28(+0.09%)
Feb 29, 2024 313.32 313.39 308.94 311.06 1,482,219 -0.36(-0.12%)
Feb 28, 2024 313.98 316.07 309.10 311.42 740,179 -1.94(-0.62%)
Feb 27, 2024 312.25 314.35 310.95 313.36 621,396 +0.80(+0.26%)
Feb 26, 2024 315.35 315.85 312.44 312.56 860,010 -2.16(-0.68%)
Feb 23, 2024 313.11 316.33 313.11 314.71 788,798 +2.51(+0.81%)
Feb 22, 2024 310.38 317.65 308.94 312.20 1,621,365 +1.22(+0.39%)
Feb 21, 2024 306.87 311.19 306.87 310.98 574,014 +3.03(+0.99%)
Feb 20, 2024 306.05 309.22 306.05 307.95 776,493 +0.03(+0.01%)
Feb 16, 2024 306.61 310.71 305.99 307.92 870,842 +0.89(+0.29%)
Feb 15, 2024 306.26 308.68 305.18 307.03 841,376 +2.23(+0.73%)
Feb 14, 2024 305.52 306.72 305.52 304.80 938,059 +0.89(+0.29%)
Feb 13, 2024 305.41 307.38 301.21 303.92 998,820 -5.61(-1.81%)
Feb 12, 2024 305.37 310.84 302.85 309.52 1,370,476 +3.83(+1.25%)
Feb 09, 2024 304.99 306.88 304.86 305.69 772,026 +0.86(+0.28%)
Feb 08, 2024 306.43 307.08 301.49 304.83 901,327 -1.82(-0.59%)
Feb 07, 2024 307.03 309.54 305.61 306.65 892,663 +0.46(+0.15%)
Feb 06, 2024 309.99 311.85 304.35 306.19 1,263,913 -3.79(-1.22%)
Feb 05, 2024 308.16 311.87 307.46 309.98 863,707 +1.20(+0.39%)
Feb 02, 2024 312.36 312.36 306.52 308.79 1,282,725 -5.23(-1.67%)
Feb 01, 2024 302.73 314.18 302.73 314.01 1,743,332 +9.74(+3.20%)
Jan 31, 2024 302.80 308.70 301.77 304.27 2,561,095 +3.30(+1.10%)
Jan 30, 2024 299.38 304.32 295.51 300.97 2,488,292 +14.83(+5.18%)
Jan 29, 2024 281.84 286.60 281.03 286.14 1,745,948 +3.29(+1.16%)
Jan 26, 2024 286.90 287.60 281.36 282.85 931,783 -2.59(-0.91%)
Jan 25, 2024 279.71 285.62 279.36 285.43 1,441,773 +7.08(+2.54%)
Jan 24, 2024 284.56 285.90 278.11 278.36 1,438,615 -5.97(-2.10%)
Jan 23, 2024 288.16 290.76 283.09 284.33 2,025,684 -3.39(-1.18%)
Jan 22, 2024 288.00 290.37 286.44 287.72 1,772,188 +0.54(+0.19%)
Jan 19, 2024 285.50 287.50 282.84 287.18 1,214,694 +2.94(+1.04%)
Jan 18, 2024 278.44 285.28 277.93 284.24 1,319,376 +6.93(+2.50%)
Jan 17, 2024 278.08 281.36 275.93 277.31 738,896 -2.93(-1.05%)
Jan 16, 2024 280.08 281.64 278.84 280.24 843,297 -1.37(-0.49%)
Jan 12, 2024 284.07 286.64 280.36 281.61 901,771 -0.34(-0.12%)
Jan 11, 2024 281.92 283.37 280.70 281.95 871,576 +0.03(+0.01%)
Jan 10, 2024 278.38 282.52 277.69 281.92 892,738 +3.16(+1.14%)
Jan 09, 2024 279.70 281.17 278.27 278.76 765,925 -2.16(-0.77%)
Jan 08, 2024 276.28 281.11 276.00 280.91 836,444 +5.64(+2.05%)
Jan 05, 2024 272.31 278.27 272.26 275.27 824,426 +2.73(+1.00%)
Jan 04, 2024 271.30 276.18 270.58 272.54 834,613 +1.02(+0.37%)
Jan 03, 2024 273.37 275.02 270.21 271.52 1,161,044 -3.23(-1.18%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback