HCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2021 | 172.03 | -3.00 | -1.71% | 174.67 | 176.46 | 171.92 | 1,750,613 |
| Feb 25 2021 | 175.03 | -0.40 | -0.23% | 176.71 | 176.93 | 173.01 | 1,247,652 |
| Feb 24 2021 | 175.43 | 0.36 | 0.21% | 174.00 | 178.762 | 173.635 | 1,995,863 |
| Feb 23 2021 | 175.07 | 0.25 | 0.14% | 175.28 | 176.60 | 173.01 | 2,355,700 |
| Feb 22 2021 | 174.82 | -2.55 | -1.44% | 175.35 | 176.66 | 170.13 | 1,761,770 |
| Feb 19 2021 | 177.37 | 2.76 | 1.58% | 175.06 | 177.85 | 174.64 | 1,090,817 |
| Feb 18 2021 | 174.61 | -1.83 | -1.04% | 175.21 | 175.76 | 173.73 | 1,179,488 |
| Feb 17 2021 | 176.44 | 2.44 | 1.4% | 173.71 | 176.98 | 172.50 | 1,089,374 |
| Feb 16 2021 | 174.00 | 0.49 | 0.28% | 174.11 | 174.74 | 171.81 | 1,097,311 |
| Feb 15 2021 | 173.51 | 0.00 | +0.00% | 175.00 | 175.72 | 172.03 | 0 |
| Feb 12 2021 | 173.51 | -2.04 | -1.16% | 175.00 | 175.72 | 172.03 | 1,106,944 |
| Feb 11 2021 | 175.55 | 0.76 | 0.43% | 175.82 | 177.12 | 174.53 | 984,871 |
| Feb 10 2021 | 174.79 | -0.63 | -0.36% | 176.41 | 177.00 | 174.06 | 1,358,624 |
| Feb 09 2021 | 175.42 | -3.52 | -1.97% | 179.25 | 179.82 | 174.90 | 1,735,233 |
| Feb 08 2021 | 178.94 | 2.15 | 1.22% | 176.44 | 179.88 | 176.44 | 1,594,031 |
| Feb 05 2021 | 176.79 | -2.51 | -1.4% | 179.45 | 181.01 | 175.64 | 2,165,216 |
| Feb 04 2021 | 179.30 | 6.18 | 3.57% | 173.98 | 179.50 | 173.36 | 2,337,651 |
| Feb 03 2021 | 173.12 | 7.27 | 4.38% | 166.19 | 173.96 | 165.14 | 2,600,194 |
| Feb 02 2021 | 165.85 | -1.08 | -0.65% | 168.71 | 170.915 | 165.0127 | 3,077,736 |
| Feb 01 2021 | 166.93 | 4.45 | 2.74% | 164.47 | 169.42 | 163.38 | 1,811,305 |
| Jan 29 2021 | 162.48 | -1.32 | -0.81% | 162.83 | 165.87 | 159.7043 | 1,531,420 |
| Jan 28 2021 | 163.80 | 6.78 | 4.32% | 159.59 | 166.64 | 158.96 | 1,709,885 |
| Jan 27 2021 | 157.02 | -7.11 | -4.33% | 161.57 | 162.605 | 156.43 | 2,287,473 |
| Jan 26 2021 | 164.13 | -4.30 | -2.55% | 169.36 | 170.15 | 164.02 | 1,221,120 |
| Jan 25 2021 | 168.43 | 1.46 | 0.87% | 166.09 | 168.78 | 164.58 | 1,180,485 |
| Jan 22 2021 | 166.97 | -0.43 | -0.26% | 166.48 | 167.35 | 165.31 | 1,022,981 |
| Jan 21 2021 | 167.40 | -0.55 | -0.33% | 168.73 | 168.73 | 166.77 | 1,014,228 |
| Jan 20 2021 | 167.95 | 1.85 | 1.11% | 166.02 | 168.99 | 164.65 | 942,068 |
| Jan 19 2021 | 166.10 | -2.67 | -1.58% | 170.55 | 171.595 | 166.06 | 1,385,499 |
| Jan 18 2021 | 168.77 | 0.00 | +0.00% | 167.28 | 169.475 | 166.36 | 0 |
| 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 |
| Jan 01 2021 | 164.46 | 0.00 | +0.00% | 163.07 | 165.00 | 161.78 | 0 |
| 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 25 2020 | 164.24 | 0.00 | +0.00% | 166.87 | 166.87 | 164.08 | 0 |
| Dec 24 2020 | 164.24 | 0.00 | +0.00% | 166.87 | 166.87 | 164.08 | 0 |
| 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 |
| Dec 16 2020 | 161.56 | 0.61 | 0.38% | 160.68 | 162.55 | 159.67 | 1,106,492 |
| Dec 15 2020 | 160.95 | 0.09 | 0.06% | 163.13 | 163.44 | 159.25 | 1,625,552 |
| Dec 14 2020 | 160.86 | 3.29 | 2.09% | 163.87 | 165.24 | 159.715 | 1,829,409 |
| Dec 11 2020 | 157.57 | -4.22 | -2.61% | 160.78 | 161.44 | 156.67 | 1,151,084 |
| Dec 10 2020 | 161.79 | 2.60 | 1.63% | 159.39 | 164.22 | 159.39 | 1,401,555 |
| Dec 09 2020 | 159.19 | 0.00 | 0.0% | 159.19 | 159.19 | 159.19 | 0 |
| Dec 08 2020 | 159.19 | 3.82 | 2.46% | 155.13 | 159.65 | 155.00 | 1,364,706 |
| Dec 07 2020 | 155.37 | -2.31 | -1.46% | 157.15 | 157.68 | 153.75 | 1,043,420 |
| Dec 04 2020 | 157.68 | 4.93 | 3.23% | 153.65 | 158.21 | 152.58 | 1,445,982 |
| Dec 03 2020 | 152.75 | 0.15 | 0.1% | 152.99 | 154.07 | 151.934 | 906,424 |
| Dec 02 2020 | 152.60 | 0.69 | 0.45% | 150.46 | 153.37 | 149.75 | 839,172 |
| Dec 01 2020 | 151.91 | 1.80 | 1.2% | 152.64 | 153.70 | 151.12 | 880,336 |
| Nov 30 2020 | 150.11 | -2.94 | -1.92% | 152.46 | 152.81 | 148.92 | 1,845,858 |
