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 |
| Feb 11, 2016 | $66.11 | $67.28 | $64.11 | $64.25 | 4 244 300 |
| Feb 10, 2016 | $66.77 | $68.51 | $66.71 | $67.30 | 2 454 600 |
| Feb 09, 2016 | $65.94 | $67.24 | $65.77 | $66.50 | 3 010 100 |
| Feb 08, 2016 | $68.36 | $68.43 | $66.12 | $66.77 | 3 683 900 |
| Feb 05, 2016 | $70.13 | $71.20 | $68.80 | $69.19 | 3 457 800 |
| Feb 04, 2016 | $70.20 | $70.89 | $69.03 | $70.13 | 3 215 600 |
| Feb 03, 2016 | $72.58 | $72.71 | $68.60 | $70.20 | 4 981 900 |
| Feb 02, 2016 | $70.55 | $72.45 | $69.88 | $71.96 | 4 480 200 |
| Feb 01, 2016 | $69.45 | $71.51 | $69.18 | $71.02 | 5 208 100 |
| Jan 29, 2016 | $68.00 | $71.27 | $67.75 | $69.58 | 7 164 100 |
| Jan 28, 2016 | $68.79 | $70.39 | $66.31 | $67.51 | 5 489 000 |
| Jan 27, 2016 | $66.94 | $68.66 | $66.93 | $67.47 | 4 686 000 |
| Jan 26, 2016 | $65.72 | $67.35 | $65.39 | $66.96 | 2 500 400 |
| Jan 25, 2016 | $65.75 | $66.47 | $65.35 | $65.58 | 2 193 500 |
| Jan 22, 2016 | $64.82 | $66.96 | $64.68 | $65.82 | 4 276 600 |
| Jan 21, 2016 | $62.99 | $65.39 | $62.37 | $64.03 | 3 591 500 |
| Jan 20, 2016 | $62.44 | $63.54 | $60.07 | $62.83 | 4 928 500 |
| Jan 19, 2016 | $64.94 | $65.53 | $62.47 | $63.47 | 4 741 300 |
| Jan 15, 2016 | $63.70 | $65.37 | $63.09 | $64.27 | 6 138 200 |
| Jan 14, 2016 | $65.06 | $66.47 | $64.54 | $65.12 | 5 089 300 |
| Jan 13, 2016 | $66.60 | $68.02 | $63.60 | $64.95 | 6 604 500 |
| Jan 12, 2016 | $68.51 | $69.01 | $65.51 | $66.65 | 5 256 600 |
| Jan 11, 2016 | $68.70 | $69.46 | $67.35 | $67.83 | 8 441 000 |
| Jan 08, 2016 | $64.48 | $65.55 | $63.63 | $64.27 | 3 804 300 |
| Jan 07, 2016 | $65.14 | $65.51 | $63.60 | $64.29 | 4 067 800 |
