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 |
| Dec 15, 2023 | $274.47 | $274.49 | $268.84 | $270.39 | 1 392 717 |
| Dec 14, 2023 | $271.23 | $276.78 | $271.22 | $275.85 | 2 327 439 |
| Dec 13, 2023 | $262.99 | $268.74 | $261.31 | $268.27 | 1 074 915 |
| Dec 12, 2023 | $262.69 | $263.70 | $260.79 | $263.00 | 1 356 802 |
| Dec 11, 2023 | $256.11 | $262.18 | $255.73 | $262.02 | 1 274 722 |
| Dec 08, 2023 | $254.24 | $258.15 | $253.27 | $257.53 | 1 239 796 |
| Dec 07, 2023 | $253.69 | $254.43 | $252.85 | $253.95 | 806 980 |
| Dec 06, 2023 | $253.28 | $255.06 | $251.55 | $252.39 | 1 004 681 |
| Dec 05, 2023 | $255.84 | $256.39 | $252.38 | $252.51 | 714 039 |
| Dec 04, 2023 | $250.68 | $257.45 | $250.67 | $257.14 | 1 496 033 |
| Dec 01, 2023 | $250.47 | $253.56 | $250.00 | $252.36 | 974 448 |
| Nov 30, 2023 | $248.76 | $250.54 | $246.60 | $250.48 | 1 750 168 |
| Nov 29, 2023 | $248.71 | $250.57 | $247.72 | $249.08 | 1 159 838 |
| Nov 28, 2023 | $250.50 | $251.02 | $245.84 | $246.65 | 1 239 279 |
| Nov 27, 2023 | $251.11 | $253.22 | $250.82 | $251.37 | 1 134 488 |
| Nov 24, 2023 | $253.70 | $254.11 | $251.37 | $252.39 | 428 991 |
| Nov 22, 2023 | $250.38 | $253.43 | $249.26 | $253.01 | 927 142 |
| Nov 21, 2023 | $247.84 | $250.31 | $247.67 | $248.56 | 992 465 |
| Nov 20, 2023 | $245.03 | $250.71 | $245.03 | $248.41 | 1 561 184 |
| Nov 17, 2023 | $243.50 | $250.33 | $243.50 | $246.38 | 2 730 307 |
| Nov 16, 2023 | $240.58 | $242.04 | $238.82 | $240.42 | 1 674 541 |
| Nov 15, 2023 | $237.57 | $244.83 | $237.55 | $241.07 | 1 663 264 |
| Nov 14, 2023 | $238.19 | $239.89 | $233.23 | $237.58 | 1 554 089 |
| Nov 13, 2023 | $233.52 | $235.55 | $229.28 | $229.99 | 1 612 289 |
| Nov 10, 2023 | $228.65 | $234.43 | $226.48 | $232.82 | 1 505 344 |
