Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HCA Healthcare, Inc. Common Stock (NY: HCA )

308.21 +11.29 (+3.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 07, 2025 300.52 308.78 300.50 308.21 1,724,593 +11.29(+3.80%)
Jan 06, 2025 297.72 301.97 296.01 296.92 1,440,894 +0.22(+0.07%)
Jan 03, 2025 297.75 298.28 289.98 296.70 1,259,994 -1.05(-0.35%)
Jan 02, 2025 302.89 303.86 297.33 297.75 962,643 -2.40(-0.80%)
Dec 31, 2024 300.15 0 +1.73(+0.58%)
Dec 30, 2024 300.39 303.00 296.74 298.42 903,090 -4.10(-1.36%)
Dec 27, 2024 300.00 304.28 299.33 302.52 1,238,796 -0.24(-0.08%)
Dec 26, 2024 303.82 305.47 301.80 302.76 663,890 -1.86(-0.61%)
Dec 24, 2024 302.35 304.62 301.68 304.62 321,267 +1.10(+0.36%)
Dec 23, 2024 302.89 304.47 299.54 303.52 923,970 -0.10(-0.03%)
Dec 20, 2024 298.98 304.92 296.64 303.62 2,932,997 +4.96(+1.66%)
Dec 19, 2024 298.50 304.60 296.66 298.66 1,303,629 -0.49(-0.16%)
Dec 18, 2024 309.31 309.77 298.87 299.15 1,504,403 -8.63(-2.80%)
Dec 17, 2024 307.33 310.26 303.76 307.78 1,633,543 -1.82(-0.59%)
Dec 16, 2024 312.63 317.08 308.61 309.60 1,788,221 -4.33(-1.38%)
Dec 13, 2024 312.00 314.99 311.25 313.93 1,324,513 +2.60(+0.84%)
Dec 12, 2024 314.95 317.67 309.84 311.33 1,572,031 -3.14(-1.00%)
Dec 11, 2024 317.33 318.26 313.63 314.47 883,976 -1.65(-0.52%)
Dec 10, 2024 317.33 319.10 310.83 316.12 1,089,667 -1.71(-0.54%)
Dec 09, 2024 319.32 322.84 316.73 317.83 1,408,422 -1.25(-0.39%)
Dec 06, 2024 321.16 323.99 315.02 319.07 1,332,046 -0.30(-0.09%)
Dec 05, 2024 323.78 324.82 318.61 319.37 1,393,553 -4.03(-1.25%)
Dec 04, 2024 326.31 327.75 322.99 323.40 1,803,946 -2.97(-0.91%)
Dec 03, 2024 329.87 332.33 324.91 326.38 1,069,529 -0.56(-0.17%)
Dec 02, 2024 325.77 330.10 324.80 326.94 1,191,535 +0.41(+0.13%)
Nov 29, 2024 323.81 327.16 323.31 326.53 628,124 +1.75(+0.54%)
Nov 27, 2024 328.16 331.29 324.24 324.78 758,715 -3.47(-1.06%)
Nov 26, 2024 326.35 329.61 323.12 328.25 1,057,644 +3.32(+1.02%)
Nov 25, 2024 319.65 326.78 318.81 324.93 2,694,015 +0.69(+0.21%)
Nov 22, 2024 327.81 328.95 319.40 324.24 2,137,966 -7.29(-2.20%)
Nov 21, 2024 326.48 332.11 319.49 331.54 2,326,135 -0.76(-0.23%)
Nov 20, 2024 334.90 334.90 327.19 332.30 1,512,849 -2.11(-0.63%)
Nov 19, 2024 333.64 336.29 329.94 334.40 1,175,663 -0.74(-0.22%)
Nov 18, 2024 341.95 342.55 332.19 335.14 1,499,424 -7.09(-2.07%)
Nov 15, 2024 344.68 344.68 334.45 342.23 1,867,430 -2.55(-0.74%)
Nov 14, 2024 349.08 359.42 344.57 344.78 1,839,590 -3.80(-1.09%)
Nov 13, 2024 349.68 351.25 346.55 348.58 1,436,177 -1.21(-0.35%)
Nov 12, 2024 356.95 357.39 349.58 349.79 1,419,128 -7.44(-2.08%)
Nov 11, 2024 355.79 359.72 353.83 357.23 911,596 +3.82(+1.08%)
Nov 08, 2024 356.32 357.95 351.18 353.41 1,255,311 -1.87(-0.53%)
Nov 07, 2024 347.52 356.08 345.10 355.28 1,674,407 +7.26(+2.09%)
Nov 06, 2024 348.52 356.97 345.16 348.01 3,451,118 -17.87(-4.88%)
Nov 05, 2024 362.23 366.47 361.98 365.88 1,001,954 +3.49(+0.96%)
Nov 04, 2024 357.09 367.63 356.85 362.39 1,550,985 +5.96(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.