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 |
| Jan 24, 2024 | $285.15 | $286.49 | $278.68 | $278.93 | 1 435 180 |
| Jan 23, 2024 | $288.75 | $291.36 | $283.67 | $284.91 | 1 743 297 |
| Jan 22, 2024 | $288.59 | $290.97 | $287.03 | $288.31 | 1 268 234 |
| Jan 19, 2024 | $286.09 | $288.05 | $283.42 | $287.77 | 1 044 771 |
| Jan 18, 2024 | $279.01 | $285.87 | $278.95 | $284.82 | 1 135 491 |
| Jan 17, 2024 | $278.65 | $281.94 | $276.50 | $277.88 | 735 115 |
| Jan 16, 2024 | $280.66 | $282.22 | $279.41 | $280.82 | 683 985 |
| Jan 12, 2024 | $284.65 | $287.23 | $280.94 | $282.19 | 896 058 |
| Jan 11, 2024 | $282.50 | $283.95 | $281.28 | $282.53 | 868 777 |
| Jan 10, 2024 | $278.95 | $283.10 | $278.26 | $282.50 | 887 828 |
| Jan 09, 2024 | $280.28 | $281.65 | $278.85 | $279.33 | 508 004 |
| Jan 08, 2024 | $276.85 | $281.67 | $276.57 | $281.49 | 609 864 |
| Jan 05, 2024 | $272.87 | $278.85 | $272.82 | $275.84 | 669 673 |
| Jan 04, 2024 | $271.86 | $276.75 | $271.13 | $273.10 | 639 311 |
| Jan 03, 2024 | $273.93 | $275.57 | $270.77 | $272.08 | 889 646 |
| Jan 02, 2024 | $269.50 | $275.38 | $268.80 | $275.32 | 859 286 |
| Dec 29, 2023 | $269.89 | $272.19 | $269.72 | $270.68 | 424 509 |
| Dec 28, 2023 | $270.99 | $272.60 | $270.31 | $270.48 | 443 841 |
| Dec 27, 2023 | $271.19 | $271.89 | $270.07 | $271.22 | 387 099 |
| Dec 26, 2023 | $270.33 | $273.07 | $269.80 | $271.70 | 409 224 |
| Dec 22, 2023 | $269.78 | $270.84 | $268.01 | $269.99 | 482 281 |
| Dec 21, 2023 | $265.81 | $268.97 | $265.76 | $268.75 | 540 879 |
| Dec 20, 2023 | $269.19 | $270.35 | $263.25 | $263.47 | 762 664 |
| Dec 19, 2023 | $267.94 | $269.26 | $266.30 | $269.18 | 1 388 961 |
| Dec 18, 2023 | $271.44 | $271.44 | $266.82 | $267.18 | 876 963 |
