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 |
| Jul 26, 2023 | $284.18 | $287.51 | $281.82 | $282.18 | 1 935 999 |
| Jul 25, 2023 | $284.57 | $286.55 | $281.78 | $285.53 | 2 873 455 |
| Jul 24, 2023 | $285.00 | $287.22 | $283.73 | $285.18 | 996 093 |
| Jul 21, 2023 | $287.70 | $289.19 | $284.85 | $285.14 | 879 884 |
| Jul 20, 2023 | $288.51 | $290.00 | $285.15 | $286.91 | 1 536 931 |
| Jul 19, 2023 | $288.79 | $290.10 | $280.48 | $286.71 | 2 630 863 |
| Jul 18, 2023 | $291.62 | $293.17 | $288.39 | $289.74 | 1 424 618 |
| Jul 17, 2023 | $294.78 | $295.74 | $289.80 | $291.86 | 1 799 596 |
| Jul 14, 2023 | $296.01 | $299.99 | $295.17 | $296.56 | 1 214 545 |
| Jul 13, 2023 | $295.65 | $299.04 | $294.07 | $295.98 | 1 225 395 |
| Jul 12, 2023 | $295.77 | $296.75 | $293.58 | $295.24 | 1 056 694 |
| Jul 11, 2023 | $297.14 | $297.69 | $292.97 | $294.69 | 688 662 |
| Jul 10, 2023 | $291.82 | $295.94 | $292.00 | $295.74 | 737 205 |
| Jul 07, 2023 | $291.80 | $294.84 | $290.00 | $291.49 | 890 155 |
| Jul 06, 2023 | $297.10 | $299.33 | $293.44 | $294.46 | 835 175 |
| Jul 05, 2023 | $296.66 | $300.55 | $295.95 | $298.35 | 869 325 |
| Jul 03, 2023 | $300.44 | $302.21 | $292.07 | $297.76 | 920 527 |
| Jun 30, 2023 | $303.94 | $304.86 | $301.81 | $303.48 | 872 977 |
| Jun 29, 2023 | $299.00 | $302.93 | $298.15 | $300.44 | 928 495 |
| Jun 28, 2023 | $297.39 | $299.78 | $295.83 | $299.52 | 1 220 645 |
| Jun 27, 2023 | $294.00 | $298.48 | $294.41 | $297.60 | 967 148 |
| Jun 26, 2023 | $295.88 | $296.82 | $293.65 | $294.87 | 880 683 |
| Jun 23, 2023 | $292.77 | $296.91 | $291.60 | $295.40 | 966 771 |
| Jun 22, 2023 | $286.49 | $294.47 | $285.48 | $294.40 | 1 179 205 |
| Jun 21, 2023 | $284.36 | $289.15 | $281.78 | $286.98 | 1 039 316 |
