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
0.50 0.3% 168.77 20:00:00
Open Price Low Price High Price Close Price Prev Close
167.28 166.36 169.475 168.77 168.27
more quote information »

HCA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week174.00174.55166.36170.961,052,443-5.23-3.01%
1 Month165.19174.55158.37167.131,388,2283.582.17%
3 Months136.81174.55121.91153.301,499,01131.9623.36%
6 Months101.72174.55101.20138.111,632,20367.0565.92%
1 Year148.43174.5558.38118.422,233,65120.3413.7%
3 Years89.03174.5558.38120.981,800,80479.7489.57%
5 Years63.70174.5558.38101.182,010,506105.07164.95%

HCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 168.77 0.50 0.3% 167.28 169.475 166.36 1,111,774
Jan 14 2021 168.27 -2.20 -1.29% 170.78 171.41 167.62 1,489,424
Jan 13 2021 170.47 -1.77 -1.03% 172.06 172.89 168.59 862,405
Jan 12 2021 172.24 0.87 0.51% 171.04 172.40 169.54 980,768
Jan 11 2021 171.37 -0.91 -0.53% 170.58 173.08 169.66 854,892
Jan 08 2021 172.28 -1.32 -0.76% 174.00 174.55 169.58 1,063,574
Jan 07 2021 173.60 3.04 1.78% 171.04 174.37 171.04 2,061,693
Jan 06 2021 170.56 5.55 3.36% 168.13 174.10 168.13 2,694,265
Jan 05 2021 165.01 1.37 0.84% 163.11 166.74 162.22 1,141,337
Jan 04 2021 163.64 -0.82 -0.5% 163.37 164.94 158.37 1,616,978
Dec 31 2020 164.46 2.11 1.3% 163.07 165.00 161.78 958,156
Dec 30 2020 162.35 -1.48 -0.9% 163.28 163.92 161.54 879,449
Dec 29 2020 163.83 -0.17 -0.1% 164.23 165.03 162.53 915,490
Dec 28 2020 164.00 -0.24 -0.15% 165.56 165.86 163.19 906,624
Dec 24 2020 164.24 -1.62 -0.98% 166.87 166.87 164.08 288,897
Dec 23 2020 165.86 2.59 1.59% 164.64 166.86 164.42 1,904,817
Dec 22 2020 163.27 0.18 0.11% 163.50 164.42 161.88 1,813,119
Dec 21 2020 163.09 -1.25 -0.76% 161.19 164.34 158.89 1,831,108
Dec 18 2020 164.34 -0.41 -0.25% 165.19 165.98 163.21 3,052,312
Dec 17 2020 164.75 3.19 1.97% 162.78 165.74 162.61 1,371,286
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.