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 |
| 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 |
| Mar 21, 2024 | $329.23 | $334.03 | $328.57 | $328.85 | 1 039 247 |
| Mar 20, 2024 | $330.25 | $331.36 | $328.57 | $328.86 | 824 231 |
| Mar 19, 2024 | $328.50 | $330.72 | $327.70 | $330.48 | 641 722 |
| Mar 18, 2024 | $321.97 | $328.17 | $321.70 | $327.17 | 672 896 |
| Mar 15, 2024 | $318.90 | $323.28 | $318.90 | $321.97 | 786 552 |
| Mar 14, 2024 | $321.74 | $325.04 | $319.25 | $324.78 | 727 818 |
| Mar 13, 2024 | $323.75 | $325.20 | $321.23 | $321.90 | 921 713 |
| Mar 12, 2024 | $320.75 | $326.23 | $319.09 | $323.55 | 1 048 720 |
| Mar 11, 2024 | $323.67 | $325.04 | $317.00 | $321.25 | 1 043 432 |
| Mar 08, 2024 | $324.45 | $328.74 | $324.45 | $325.37 | 578 482 |
| Mar 07, 2024 | $325.31 | $328.69 | $324.29 | $324.66 | 851 698 |
| Mar 06, 2024 | $317.30 | $324.17 | $316.85 | $323.40 | 1 501 811 |
| Mar 05, 2024 | $315.00 | $317.85 | $313.20 | $315.54 | 810 310 |
| Mar 04, 2024 | $312.55 | $314.64 | $310.72 | $314.08 | 597 382 |
| Mar 01, 2024 | $311.59 | $313.99 | $308.47 | $311.98 | 1 205 812 |
