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)

347.03 +1.30 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 346.80 347.98 342.76 345.73 1,226,444 +0.18(+0.05%)
Mar 31, 2025 341.19 348.44 339.63 345.55 1,571,765 +3.39(+0.99%)
Mar 28, 2025 343.00 344.97 340.64 342.16 1,114,503 -0.18(-0.05%)
Mar 27, 2025 337.94 343.66 333.61 342.34 1,326,158 +5.05(+1.50%)
Mar 26, 2025 337.00 340.50 332.84 337.29 1,191,775 +0.83(+0.25%)
Mar 25, 2025 336.74 342.74 332.89 336.46 1,317,976 +2.62(+0.78%)
Mar 24, 2025 327.82 336.79 326.03 333.84 1,423,796 +5.05(+1.54%)
Mar 21, 2025 331.96 332.13 325.36 328.79 3,392,486 -4.73(-1.42%)
Mar 20, 2025 332.82 335.48 331.78 333.52 1,671,395 -0.66(-0.20%)
Mar 19, 2025 331.01 335.69 330.47 334.18 1,276,287 +4.02(+1.22%)
Mar 18, 2025 328.53 332.62 327.32 330.16 1,009,660 +1.70(+0.52%)
Mar 17, 2025 318.09 329.94 316.29 328.46 1,104,289 +9.79(+3.07%)
Mar 14, 2025 315.13 320.77 312.50 318.67 1,044,173 +4.59(+1.46%)
Mar 13, 2025 312.12 316.56 310.56 314.08 959,291 +1.91(+0.61%)
Mar 12, 2025 320.83 322.16 309.48 312.17 1,470,011 -10.66(-3.30%)
Mar 11, 2025 335.31 338.19 317.90 322.82 2,131,024 -12.58(-3.75%)
Mar 10, 2025 329.44 345.84 328.82 335.40 2,680,955 +6.00(+1.82%)
Mar 07, 2025 320.14 331.76 318.45 329.41 1,873,180 +8.38(+2.61%)
Mar 06, 2025 318.90 321.95 316.66 321.02 1,548,921 +2.12(+0.66%)
Mar 05, 2025 310.30 320.32 310.30 318.91 1,327,274 +7.56(+2.43%)
Mar 04, 2025 310.83 314.34 309.66 311.35 1,324,064 +0.77(+0.25%)
Mar 03, 2025 307.98 311.64 306.71 310.58 1,416,809 +4.97(+1.63%)
Feb 28, 2025 303.31 308.38 294.33 305.61 3,476,971 -14.61(-4.56%)
Feb 27, 2025 320.95 328.27 319.15 320.22 1,792,632 +1.03(+0.32%)
Feb 26, 2025 332.32 333.43 314.84 319.19 2,114,331 -13.13(-3.95%)
Feb 25, 2025 320.26 332.59 319.45 332.32 2,915,203 +13.47(+4.22%)
Feb 24, 2025 318.23 320.28 315.80 318.85 1,491,816 +3.14(+1.00%)
Feb 21, 2025 318.32 321.89 314.41 315.71 1,642,289 -5.07(-1.58%)
Feb 20, 2025 319.38 324.60 318.99 320.77 1,548,962 +0.94(+0.29%)
Feb 19, 2025 315.27 323.02 314.84 319.84 1,742,281 +3.84(+1.22%)
Feb 18, 2025 317.36 319.62 313.58 316.00 1,087,196 +0.50(+0.16%)
Feb 14, 2025 321.27 325.08 315.23 315.50 1,454,854 -5.70(-1.77%)
Feb 13, 2025 313.77 322.09 312.37 321.19 1,718,900 +9.52(+3.05%)
Feb 12, 2025 319.51 321.45 309.62 311.68 1,976,545 -11.32(-3.51%)
Feb 11, 2025 316.55 323.32 316.55 323.00 1,422,457 +5.46(+1.72%)
Feb 10, 2025 321.89 323.27 308.75 317.54 1,636,061 -3.78(-1.18%)
Feb 07, 2025 324.98 327.80 320.49 321.32 1,533,876 -2.47(-0.76%)
Feb 06, 2025 336.07 338.49 319.28 323.80 2,214,179 -12.27(-3.65%)
Feb 05, 2025 336.74 337.24 333.68 336.07 953,575 +2.03(+0.61%)
Feb 04, 2025 329.48 334.94 329.48 334.05 1,135,690 +0.50(+0.15%)
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.