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 |
| Mar 18, 2016 | $73.94 | $76.23 | $73.76 | $75.46 | 5 345 700 |
| Mar 17, 2016 | $74.36 | $74.58 | $72.80 | $73.72 | 2 572 100 |
| Mar 16, 2016 | $72.99 | $74.77 | $72.98 | $74.49 | 1 991 500 |
| Mar 15, 2016 | $74.08 | $74.52 | $72.90 | $73.17 | 1 597 800 |
| Mar 14, 2016 | $75.92 | $75.95 | $74.13 | $74.72 | 2 556 100 |
| Mar 11, 2016 | $72.90 | $75.06 | $72.79 | $74.95 | 3 758 300 |
| Mar 10, 2016 | $72.60 | $73.72 | $71.78 | $72.20 | 2 364 500 |
| Mar 09, 2016 | $71.85 | $72.37 | $71.03 | $72.26 | 3 270 700 |
| Mar 08, 2016 | $72.25 | $72.86 | $71.25 | $71.49 | 2 678 200 |
| Mar 07, 2016 | $72.51 | $73.40 | $72.02 | $72.94 | 2 467 700 |
| Mar 04, 2016 | $72.96 | $74.21 | $72.46 | $73.00 | 3 850 100 |
| Mar 03, 2016 | $71.23 | $73.00 | $71.11 | $72.93 | 3 441 100 |
| Mar 02, 2016 | $70.53 | $71.50 | $69.94 | $71.30 | 2 078 200 |
| Mar 01, 2016 | $69.67 | $70.94 | $69.48 | $70.79 | 3 358 100 |
| Feb 29, 2016 | $70.28 | $70.54 | $69.19 | $69.21 | 2 509 000 |
| Feb 26, 2016 | $70.20 | $71.82 | $69.88 | $70.44 | 3 870 800 |
| Feb 25, 2016 | $70.43 | $70.81 | $69.08 | $70.00 | 2 847 600 |
| Feb 24, 2016 | $69.35 | $70.40 | $68.67 | $70.14 | 2 275 500 |
| Feb 23, 2016 | $69.70 | $70.48 | $69.01 | $69.84 | 3 322 500 |
| Feb 22, 2016 | $68.09 | $70.18 | $68.00 | $69.95 | 3 404 100 |
| Feb 19, 2016 | $67.48 | $68.02 | $66.03 | $67.62 | 3 910 000 |
| Feb 18, 2016 | $67.40 | $68.22 | $66.91 | $67.52 | 3 089 200 |
| Feb 17, 2016 | $66.20 | $67.65 | $65.60 | $67.05 | 3 136 300 |
| Feb 16, 2016 | $64.06 | $65.69 | $63.87 | $65.60 | 4 112 200 |
| Feb 12, 2016 | $64.50 | $66.11 | $64.23 | $66.01 | 3 074 500 |
