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 |
| Oct 05, 2023 | $244.00 | $247.00 | $242.55 | $245.43 | 775 670 |
| Oct 04, 2023 | $245.51 | $245.25 | $239.94 | $243.36 | 1 057 448 |
| Oct 03, 2023 | $246.00 | $246.18 | $242.57 | $243.98 | 1 000 283 |
| Oct 02, 2023 | $245.60 | $247.40 | $244.19 | $247.21 | 1 294 674 |
| Sep 29, 2023 | $250.93 | $250.93 | $244.80 | $245.98 | 1 238 349 |
| Sep 28, 2023 | $247.78 | $252.62 | $247.19 | $250.65 | 1 062 973 |
| Sep 27, 2023 | $249.15 | $251.76 | $243.58 | $247.26 | 1 299 224 |
| Sep 26, 2023 | $253.26 | $254.42 | $248.42 | $248.46 | 1 531 648 |
| Sep 25, 2023 | $251.42 | $254.93 | $250.77 | $254.52 | 726 646 |
| Sep 22, 2023 | $253.17 | $254.37 | $251.35 | $252.27 | 812 612 |
| Sep 21, 2023 | $252.77 | $255.28 | $252.67 | $253.44 | 1 057 479 |
| Sep 20, 2023 | $255.85 | $256.55 | $253.66 | $254.21 | 1 081 527 |
| Sep 19, 2023 | $255.93 | $257.48 | $252.72 | $254.29 | 894 190 |
| Sep 18, 2023 | $255.68 | $257.33 | $253.95 | $255.71 | 1 220 603 |
| Sep 15, 2023 | $258.59 | $262.61 | $252.32 | $256.28 | 2 826 780 |
| Sep 14, 2023 | $263.95 | $264.47 | $261.05 | $263.58 | 867 017 |
| Sep 13, 2023 | $260.27 | $262.78 | $259.89 | $262.49 | 1 421 955 |
| Sep 12, 2023 | $271.15 | $272.66 | $260.79 | $260.87 | 1 587 882 |
| Sep 11, 2023 | $273.79 | $274.21 | $272.05 | $272.48 | 1 007 125 |
| Sep 08, 2023 | $271.89 | $277.21 | $271.79 | $273.58 | 980 002 |
| Sep 07, 2023 | $274.50 | $275.89 | $271.37 | $271.89 | 1 221 522 |
| Sep 06, 2023 | $273.83 | $276.50 | $273.29 | $274.57 | 779 858 |
| Sep 05, 2023 | $278.89 | $278.94 | $271.43 | $274.25 | 1 240 125 |
| Sep 01, 2023 | $279.10 | $281.00 | $278.16 | $280.81 | 899 422 |
| Aug 31, 2023 | $279.62 | $280.50 | $277.28 | $277.30 | 980 183 |
