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 |
| Feb 29, 2024 | $313.96 | $314.02 | $309.57 | $311.70 | 814 217 |
| Feb 28, 2024 | $314.62 | $316.53 | $309.74 | $312.06 | 620 322 |
| Feb 27, 2024 | $312.89 | $314.94 | $311.59 | $314.00 | 499 693 |
| Feb 26, 2024 | $316.00 | $316.50 | $313.08 | $313.20 | 647 771 |
| Feb 23, 2024 | $313.75 | $316.98 | $313.75 | $315.36 | 786 228 |
| Feb 22, 2024 | $311.02 | $318.30 | $309.57 | $312.84 | 1 357 384 |
| Feb 21, 2024 | $307.50 | $311.83 | $307.50 | $311.62 | 568 694 |
| Feb 20, 2024 | $306.68 | $309.86 | $306.68 | $308.58 | 613 236 |
| Feb 16, 2024 | $307.24 | $311.35 | $306.62 | $308.55 | 729 156 |
| Feb 15, 2024 | $306.89 | $309.31 | $305.81 | $307.66 | 838 659 |
| Feb 14, 2024 | $306.15 | $307.35 | $303.82 | $305.43 | 740 244 |
| Feb 13, 2024 | $306.04 | $307.93 | $301.84 | $304.54 | 819 076 |
| Feb 12, 2024 | $306.00 | $311.48 | $303.47 | $310.16 | 1 083 263 |
| Feb 09, 2024 | $305.62 | $307.51 | $305.57 | $306.32 | 657 341 |
| Feb 08, 2024 | $307.06 | $307.71 | $302.11 | $305.46 | 890 003 |
| Feb 07, 2024 | $307.66 | $310.15 | $306.24 | $307.28 | 579 709 |
| Feb 06, 2024 | $310.63 | $312.45 | $304.97 | $306.82 | 1 071 591 |
| Feb 05, 2024 | $308.79 | $312.51 | $308.09 | $310.62 | 860 463 |
| Feb 02, 2024 | $313.00 | $313.00 | $307.15 | $309.42 | 982 662 |
| Feb 01, 2024 | $303.35 | $314.81 | $303.35 | $314.66 | 1 468 378 |
| Jan 31, 2024 | $303.42 | $309.28 | $302.39 | $304.90 | 2 093 965 |
| Jan 30, 2024 | $300.00 | $304.95 | $296.21 | $301.59 | 2 271 661 |
| Jan 29, 2024 | $282.42 | $287.19 | $281.61 | $286.73 | 1 541 005 |
| Jan 26, 2024 | $287.49 | $288.20 | $281.94 | $283.43 | 929 587 |
| Jan 25, 2024 | $280.29 | $286.21 | $279.93 | $286.02 | 1 214 512 |
