NYSE:HCA
HCA Holdings Inc Stock Price (Quote)
$326.65
+4.76 (+1.48%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $292.97 | $329.93 | Friday, 10th May 2024 HCA stock ended at $326.65. This is 1.48% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.73% from a day low at $322.21 to a day high of $327.78. |
| 90 days | $292.97 | $335.83 | |
| 52 weeks | $215.96 | $335.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $289.36 | $290.65 | $285.04 | $285.30 | 950 293 |
| Jun 16, 2023 | $287.60 | $291.71 | $287.60 | $290.08 | 2 707 121 |
| Jun 15, 2023 | $282.94 | $287.38 | $282.32 | $285.89 | 1 209 218 |
| Jun 14, 2023 | $294.86 | $296.89 | $283.42 | $284.20 | 1 963 061 |
| Jun 13, 2023 | $277.56 | $281.00 | $277.12 | $279.85 | 1 056 401 |
| Jun 12, 2023 | $272.30 | $276.41 | $271.71 | $276.24 | 1 149 742 |
| Jun 09, 2023 | $272.87 | $275.00 | $271.62 | $271.79 | 715 314 |
| Jun 08, 2023 | $274.13 | $275.20 | $271.70 | $273.49 | 798 131 |
| Jun 07, 2023 | $271.80 | $275.41 | $268.09 | $273.53 | 943 940 |
| Jun 06, 2023 | $272.53 | $273.24 | $266.79 | $271.19 | 1 024 883 |
| Jun 05, 2023 | $273.41 | $275.24 | $272.16 | $272.23 | 869 389 |
| Jun 02, 2023 | $269.50 | $275.72 | $269.46 | $274.26 | 864 539 |
| Jun 01, 2023 | $264.32 | $268.51 | $263.69 | $267.87 | 863 958 |
| May 31, 2023 | $262.10 | $264.45 | $259.18 | $264.19 | 1 837 253 |
| May 30, 2023 | $263.73 | $268.86 | $262.61 | $264.18 | 877 626 |
| May 26, 2023 | $264.20 | $267.43 | $263.77 | $264.41 | 949 647 |
| May 25, 2023 | $264.94 | $266.57 | $262.56 | $264.09 | 794 134 |
| May 24, 2023 | $265.43 | $266.45 | $262.09 | $264.90 | 903 027 |
| May 23, 2023 | $274.40 | $274.40 | $267.02 | $267.76 | 1 139 260 |
| May 22, 2023 | $282.88 | $284.66 | $276.87 | $277.04 | 1 101 407 |
| May 19, 2023 | $281.47 | $285.61 | $280.30 | $282.47 | 1 273 009 |
| May 18, 2023 | $278.28 | $282.50 | $277.72 | $279.40 | 1 265 752 |
| May 17, 2023 | $277.32 | $277.47 | $273.01 | $275.46 | 910 810 |
| May 16, 2023 | $277.56 | $280.19 | $275.51 | $275.57 | 888 746 |
| May 15, 2023 | $275.94 | $278.27 | $275.22 | $277.52 | 745 278 |
