NYSE:HCA
HCA Holdings Inc Stock Price (Quote)
$306.69
-7.43 (-2.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $292.97 | $335.83 | Friday, 26th Apr 2024 HCA stock ended at $306.69. This is 2.37% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.88% from a day low at $295.79 to a day high of $307.27. |
| 90 days | $281.61 | $335.83 | |
| 52 weeks | $215.96 | $335.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $297.38 | $307.27 | $295.79 | $306.69 | 2 011 418 |
| Apr 25, 2024 | $321.40 | $322.26 | $312.13 | $314.12 | 1 551 525 |
| Apr 24, 2024 | $318.83 | $322.00 | $317.70 | $319.02 | 816 304 |
| Apr 23, 2024 | $312.35 | $320.12 | $312.35 | $319.43 | 1 165 445 |
| Apr 22, 2024 | $307.26 | $313.10 | $307.01 | $310.31 | 1 082 427 |
| Apr 19, 2024 | $298.64 | $305.91 | $297.35 | $305.11 | 1 273 229 |
| Apr 18, 2024 | $303.01 | $304.61 | $292.97 | $297.00 | 2 679 261 |
| Apr 17, 2024 | $315.48 | $315.55 | $310.15 | $311.03 | 1 491 518 |
| Apr 16, 2024 | $323.36 | $323.36 | $311.91 | $313.89 | 1 532 676 |
| Apr 15, 2024 | $327.73 | $329.93 | $321.18 | $322.63 | 581 411 |
| Apr 12, 2024 | $326.16 | $329.11 | $320.70 | $322.82 | 844 905 |
| Apr 11, 2024 | $329.26 | $329.52 | $324.21 | $327.25 | 617 964 |
| Apr 10, 2024 | $326.25 | $329.24 | $324.63 | $327.76 | 712 776 |
| Apr 09, 2024 | $329.00 | $329.43 | $325.30 | $328.89 | 666 363 |
| Apr 08, 2024 | $326.49 | $329.40 | $325.20 | $328.02 | 768 301 |
| Apr 05, 2024 | $326.22 | $329.55 | $326.22 | $328.80 | 586 361 |
| Apr 04, 2024 | $334.50 | $335.83 | $324.51 | $325.17 | 584 420 |
| Apr 03, 2024 | $329.12 | $332.66 | $328.95 | $332.20 | 641 474 |
| Apr 02, 2024 | $329.04 | $329.64 | $325.53 | $329.35 | 904 576 |
| Apr 01, 2024 | $332.32 | $332.53 | $327.68 | $330.11 | 757 067 |
| Mar 28, 2024 | $332.76 | $334.48 | $330.74 | $333.53 | 810 701 |
| Mar 27, 2024 | $331.02 | $332.58 | $329.46 | $331.69 | 957 278 |
| Mar 26, 2024 | $326.75 | $330.37 | $326.20 | $327.71 | 824 183 |
| Mar 25, 2024 | $330.00 | $331.52 | $327.31 | $327.32 | 755 700 |
| Mar 22, 2024 | $328.75 | $330.69 | $327.46 | $329.94 | 671 576 |
