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 |
| Nov 09, 2023 | $234.00 | $236.00 | $227.37 | $227.56 | 1 114 844 |
| Nov 08, 2023 | $234.28 | $236.18 | $231.43 | $231.55 | 1 418 199 |
| Nov 07, 2023 | $231.35 | $234.16 | $230.51 | $233.11 | 1 384 812 |
| Nov 06, 2023 | $231.48 | $231.99 | $226.46 | $231.00 | 1 442 403 |
| Nov 03, 2023 | $231.01 | $234.27 | $230.30 | $230.84 | 1 250 308 |
| Nov 02, 2023 | $225.77 | $228.73 | $225.32 | $227.92 | 1 098 617 |
| Nov 01, 2023 | $225.00 | $226.22 | $223.73 | $225.36 | 1 137 356 |
| Oct 31, 2023 | $224.10 | $227.03 | $224.10 | $226.14 | 1 433 492 |
| Oct 30, 2023 | $226.55 | $227.18 | $222.23 | $223.34 | 1 441 757 |
| Oct 27, 2023 | $223.57 | $227.83 | $220.55 | $225.29 | 1 311 434 |
| Oct 26, 2023 | $223.76 | $227.04 | $221.40 | $221.81 | 1 504 299 |
| Oct 25, 2023 | $230.00 | $231.43 | $224.81 | $225.36 | 1 430 055 |
| Oct 24, 2023 | $218.75 | $232.59 | $215.96 | $230.12 | 3 615 068 |
| Oct 23, 2023 | $240.91 | $244.24 | $240.51 | $240.94 | 1 282 463 |
| Oct 20, 2023 | $246.09 | $247.16 | $240.96 | $241.13 | 1 146 554 |
| Oct 19, 2023 | $243.42 | $247.56 | $242.97 | $244.05 | 1 120 317 |
| Oct 18, 2023 | $243.35 | $245.82 | $242.43 | $242.51 | 931 333 |
| Oct 17, 2023 | $238.12 | $245.00 | $237.81 | $243.97 | 1 012 305 |
| Oct 16, 2023 | $238.90 | $240.19 | $237.49 | $239.42 | 1 437 550 |
| Oct 13, 2023 | $235.88 | $238.78 | $234.30 | $237.42 | 1 155 174 |
| Oct 12, 2023 | $244.69 | $245.58 | $234.46 | $234.97 | 1 898 190 |
| Oct 11, 2023 | $251.73 | $251.73 | $240.93 | $244.07 | 1 708 360 |
| Oct 10, 2023 | $249.07 | $254.29 | $249.07 | $253.07 | 1 070 478 |
| Oct 09, 2023 | $246.16 | $249.30 | $244.13 | $248.95 | 681 090 |
| Oct 06, 2023 | $244.65 | $247.36 | $241.77 | $245.38 | 976 800 |
