1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. HCA Healthcare Inc (HCA)
  7. Historical

HCA

HCA Healthcare Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
HCA Healthcare Inc HCA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.01% 225.61 20:00:00
Open Price Low Price High Price Close Price Prev Close
229.59 225.52 234.41 225.61 225.59
more quote information »

HCA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week241.07243.45224.72229.551,841,942-15.46-6.41%
1 Month247.19253.16224.72240.001,263,337-21.58-8.73%
3 Months251.38263.92224.72247.781,448,724-25.77-10.25%
6 Months216.86263.92200.42239.051,353,6488.754.03%
1 Year152.64263.92149.75209.471,419,63272.9747.81%
3 Years145.69263.9258.38145.731,750,88879.9254.86%
5 Years70.93263.9258.38124.501,778,728154.68218.07%

HCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 225.61 0.02 0.01% 229.59 234.41 225.52 1,761,453
Nov 30 2021 225.59 -4.33 -1.88% 228.84 230.67 224.72 3,375,858
Nov 29 2021 229.92 -1.08 -0.47% 233.29 235.94 229.32 1,612,387
Nov 26 2021 231.00 -8.85 -3.69% 235.01 236.65 229.63 1,329,780
Nov 24 2021 239.85 -1.82 -0.75% 241.07 243.45 239.525 1,049,744
Nov 23 2021 241.67 1.24 0.52% 240.87 242.925 238.42 1,037,500
Nov 22 2021 240.43 1.37 0.57% 240.06 243.55 239.38 1,251,288
Nov 19 2021 239.06 -4.19 -1.72% 242.56 244.48 238.10 1,096,383
Nov 18 2021 243.25 -0.61 -0.25% 243.70 243.86 241.27 876,762
Nov 17 2021 243.86 2.14 0.89% 243.30 247.17 241.73 1,176,198
Nov 16 2021 241.72 -0.84 -0.35% 243.16 244.42 241.56 1,072,931
Nov 15 2021 242.56 -2.71 -1.1% 245.72 246.23 242.36 983,767
Nov 12 2021 245.27 1.28 0.52% 244.65 247.58 244.00 733,346
Nov 11 2021 243.99 -1.28 -0.52% 245.30 246.62 240.71 1,105,767
Nov 10 2021 245.27 -0.87 -0.35% 245.03 247.795 244.00 881,257
Nov 09 2021 246.14 -1.49 -0.6% 248.11 250.24 245.535 1,006,070
Nov 08 2021 247.63 -0.64 -0.26% 249.54 249.95 244.92 1,233,829
Nov 05 2021 248.27 0.86 0.35% 244.98 253.16 244.97 1,824,560
Nov 04 2021 247.41 -2.59 -1.04% 250.00 252.66 245.08 1,184,275
Nov 03 2021 250.00 1.56 0.63% 247.19 250.00 245.51 1,171,698
Nov 02 2021 248.44 -2.55 -1.02% 251.96 252.83 248.13 1,085,673
See More Historical Prices »


Your Recent History
NYSE
HCA
HCA Health..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.