ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HCA HCA Healthcare Inc

333.53
1.84 (0.55%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock