HCA

HCA Healthcare Historical Data

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


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.