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 |
| Aug 30, 2023 | $280.13 | $281.79 | $279.30 | $279.76 | 538 557 |
| Aug 29, 2023 | $277.79 | $279.93 | $276.14 | $279.35 | 567 552 |
| Aug 28, 2023 | $274.35 | $277.90 | $274.00 | $277.54 | 662 204 |
| Aug 25, 2023 | $273.57 | $276.32 | $272.75 | $273.28 | 765 164 |
| Aug 24, 2023 | $277.00 | $279.97 | $272.50 | $272.59 | 976 432 |
| Aug 23, 2023 | $276.92 | $277.68 | $275.33 | $277.17 | 725 624 |
| Aug 22, 2023 | $275.57 | $277.66 | $274.32 | $274.83 | 1 595 125 |
| Aug 21, 2023 | $269.61 | $275.12 | $269.44 | $274.82 | 1 237 588 |
| Aug 18, 2023 | $264.30 | $269.50 | $264.76 | $269.04 | 801 924 |
| Aug 17, 2023 | $266.12 | $268.73 | $264.35 | $265.61 | 1 240 107 |
| Aug 16, 2023 | $269.83 | $273.00 | $266.68 | $267.05 | 734 263 |
| Aug 15, 2023 | $271.00 | $272.33 | $268.01 | $268.77 | 934 985 |
| Aug 14, 2023 | $268.98 | $270.91 | $267.51 | $270.89 | 880 902 |
| Aug 11, 2023 | $267.16 | $270.76 | $266.17 | $269.58 | 899 423 |
| Aug 10, 2023 | $267.05 | $269.63 | $266.02 | $268.05 | 1 088 814 |
| Aug 09, 2023 | $268.59 | $270.22 | $266.12 | $267.10 | 1 027 519 |
| Aug 08, 2023 | $270.93 | $270.85 | $265.96 | $267.61 | 1 009 741 |
| Aug 07, 2023 | $270.00 | $272.61 | $269.73 | $272.58 | 921 374 |
| Aug 04, 2023 | $270.05 | $271.69 | $267.81 | $268.69 | 1 016 395 |
| Aug 03, 2023 | $269.00 | $273.25 | $268.56 | $270.75 | 909 707 |
| Aug 02, 2023 | $273.46 | $275.83 | $268.35 | $269.39 | 1 168 218 |
| Aug 01, 2023 | $273.10 | $277.60 | $272.53 | $273.87 | 1 226 609 |
| Jul 31, 2023 | $275.51 | $275.03 | $270.21 | $272.81 | 1 357 697 |
| Jul 28, 2023 | $278.39 | $278.91 | $272.10 | $273.25 | 1 977 552 |
| Jul 27, 2023 | $274.00 | $276.70 | $265.12 | $276.32 | 3 024 956 |
