HCA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 333.53 | 1.84 | 0.55% | 332.76 | 334.49 | 330.735 | 811,731 |
Mar 27 2024 | 331.69 | 3.98 | 1.21% | 331.02 | 332.58 | 329.46 | 1,031,974 |
Mar 26 2024 | 327.71 | 0.39 | 0.12% | 326.75 | 330.37 | 326.20 | 891,333 |
Mar 25 2024 | 327.32 | -2.62 | -0.79% | 330.00 | 331.57 | 327.26 | 755,505 |
Mar 22 2024 | 329.94 | 1.09 | 0.33% | 328.75 | 330.685 | 327.46 | 709,280 |
Mar 21 2024 | 328.85 | -0.01 | 0.00% | 329.23 | 334.025 | 328.565 | 1,041,122 |
Mar 20 2024 | 328.86 | -1.62 | -0.49% | 330.25 | 331.395 | 328.57 | 815,856 |
Mar 19 2024 | 330.48 | 3.31 | 1.01% | 328.50 | 330.72 | 327.697 | 916,184 |
Mar 18 2024 | 327.17 | 5.20 | 1.62% | 321.97 | 328.17 | 321.70 | 829,481 |
Mar 15 2024 | 321.97 | -2.81 | -0.87% | 322.56 | 323.57 | 318.90 | 1,194,799 |
Mar 14 2024 | 324.78 | 2.88 | 0.89% | 321.74 | 325.05 | 319.25 | 1,058,171 |
Mar 13 2024 | 321.90 | -1.65 | -0.51% | 323.75 | 325.20 | 321.23 | 969,738 |
Mar 12 2024 | 323.55 | 2.30 | 0.72% | 320.75 | 326.23 | 319.09 | 1,048,264 |
Mar 11 2024 | 321.25 | -4.12 | -1.27% | 323.67 | 325.04 | 317.00 | 1,043,905 |
Mar 08 2024 | 325.37 | 0.71 | 0.22% | 324.66 | 328.74 | 324.45 | 707,883 |
Mar 07 2024 | 324.66 | 1.26 | 0.39% | 325.31 | 328.685 | 324.29 | 966,801 |
Mar 06 2024 | 323.40 | 7.86 | 2.49% | 317.30 | 324.17 | 316.58 | 1,920,677 |
Mar 05 2024 | 315.54 | 1.46 | 0.46% | 315.00 | 317.86 | 312.54 | 1,018,595 |
Mar 04 2024 | 314.08 | 2.10 | 0.67% | 312.55 | 314.70 | 310.72 | 750,127 |
Mar 01 2024 | 311.98 | 0.28 | 0.09% | 311.59 | 313.99 | 308.47 | 1,211,958 |
Feb 29 2024 | 311.70 | -0.36 | -0.12% | 313.96 | 314.03 | 309.57 | 1,479,180 |
Feb 28 2024 | 312.06 | -1.94 | -0.62% | 314.62 | 316.72 | 309.7383 | 738,557 |
Feb 27 2024 | 314.00 | 0.80 | 0.26% | 312.89 | 315.00 | 311.59 | 619,284 |
Feb 26 2024 | 313.20 | -2.16 | -0.68% | 316.00 | 316.50 | 313.08 | 858,143 |
Feb 23 2024 | 315.36 | 2.52 | 0.81% | 313.75 | 316.98 | 313.75 | 786,983 |
Feb 22 2024 | 312.84 | 1.22 | 0.39% | 311.02 | 318.30 | 309.57 | 1,617,667 |
Feb 21 2024 | 311.62 | 3.04 | 0.99% | 307.50 | 311.83 | 307.50 | 572,837 |
Feb 20 2024 | 308.58 | 0.03 | 0.01% | 306.68 | 309.855 | 306.68 | 774,705 |
Feb 16 2024 | 308.55 | 0.89 | 0.29% | 307.24 | 311.35 | 306.62 | 868,937 |
Feb 15 2024 | 307.66 | 2.23 | 0.73% | 306.89 | 309.31 | 305.805 | 839,652 |
Feb 14 2024 | 305.43 | 0.89 | 0.29% | 306.15 | 307.35 | 303.82 | 935,728 |
Feb 13 2024 | 304.54 | -5.62 | -1.81% | 307.37 | 308.01 | 301.83 | 977,304 |
Feb 12 2024 | 310.16 | 3.84 | 1.25% | 306.00 | 311.48 | 303.47 | 1,367,545 |
Feb 09 2024 | 306.32 | 0.86 | 0.28% | 305.62 | 307.5116 | 305.49 | 768,132 |
Feb 08 2024 | 305.46 | -1.82 | -0.59% | 307.06 | 307.71 | 302.11 | 899,477 |
Feb 07 2024 | 307.28 | 0.46 | 0.15% | 307.66 | 310.18 | 306.24 | 890,833 |
Feb 06 2024 | 306.82 | -3.80 | -1.22% | 310.63 | 312.49 | 304.97 | 1,261,322 |
Feb 05 2024 | 310.62 | 1.20 | 0.39% | 308.79 | 312.5091 | 308.09 | 861,838 |
Feb 02 2024 | 309.42 | -5.24 | -1.67% | 313.00 | 313.00 | 307.15 | 1,280,095 |
Feb 01 2024 | 314.66 | 9.76 | 3.20% | 303.35 | 314.82 | 303.35 | 1,739,494 |
Jan 31 2024 | 304.90 | 3.31 | 1.10% | 304.20 | 309.33 | 302.39 | 2,550,750 |
Jan 30 2024 | 301.59 | 14.86 | 5.18% | 300.00 | 304.95 | 296.12 | 2,483,191 |
Jan 29 2024 | 286.73 | 3.30 | 1.16% | 282.42 | 287.19 | 281.61 | 1,742,093 |
Jan 26 2024 | 283.43 | -2.59 | -0.91% | 287.49 | 288.195 | 281.94 | 929,866 |
Jan 25 2024 | 286.02 | 7.09 | 2.54% | 280.29 | 286.21 | 279.93 | 1,438,817 |
Jan 24 2024 | 278.93 | -5.98 | -2.10% | 285.15 | 286.49 | 278.68 | 1,435,666 |
Jan 23 2024 | 284.91 | -3.40 | -1.18% | 288.75 | 291.36 | 283.67 | 1,992,006 |
Jan 22 2024 | 288.31 | 0.54 | 0.19% | 288.59 | 290.97 | 287.03 | 1,768,655 |
Jan 19 2024 | 287.77 | 2.95 | 1.04% | 286.09 | 288.09 | 283.42 | 1,211,694 |
Jan 18 2024 | 284.82 | 6.94 | 2.50% | 279.01 | 285.87 | 276.98 | 1,316,558 |
Jan 17 2024 | 277.88 | -2.94 | -1.05% | 278.65 | 281.94 | 276.50 | 736,969 |
Jan 16 2024 | 280.82 | -1.37 | -0.49% | 280.66 | 282.215 | 279.41 | 841,568 |
Jan 12 2024 | 282.19 | -0.34 | -0.12% | 284.65 | 287.23 | 280.94 | 898,228 |
Jan 11 2024 | 282.53 | 0.03 | 0.01% | 282.50 | 283.95 | 281.28 | 869,789 |
Jan 10 2024 | 282.50 | 3.17 | 1.13% | 278.95 | 283.10 | 278.26 | 890,908 |
Jan 09 2024 | 279.33 | -2.16 | -0.77% | 280.28 | 281.75 | 278.845 | 764,198 |
Jan 08 2024 | 281.49 | 5.65 | 2.05% | 276.85 | 281.685 | 276.57 | 834,730 |
Jan 05 2024 | 275.84 | 2.74 | 1.00% | 272.87 | 278.8453 | 272.82 | 819,985 |
Jan 04 2024 | 273.10 | 1.02 | 0.37% | 271.86 | 276.75 | 271.1341 | 829,550 |
Jan 03 2024 | 272.08 | -3.24 | -1.18% | 273.93 | 275.59 | 270.77 | 1,158,664 |
Jan 02 2024 | 275.32 | 4.64 | 1.71% | 269.50 | 275.43 | 268.80 | 1,065,077 |