Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HCA Healthcare, Inc. Common Stock (NY: HCA )

316.21 -5.71 (-1.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 322.00 325.81 315.94 316.21 1,451,575 -5.71(-1.77%)
Feb 13, 2025 314.48 322.82 313.08 321.92 1,715,026 +9.54(+3.05%)
Feb 12, 2025 320.23 322.18 310.32 312.38 1,972,090 -11.35(-3.51%)
Feb 11, 2025 317.26 324.05 317.26 323.73 1,419,251 +5.47(+1.72%)
Feb 10, 2025 322.62 324.00 309.44 318.26 1,632,373 -3.79(-1.18%)
Feb 07, 2025 325.71 328.54 321.21 322.05 1,530,419 -2.48(-0.76%)
Feb 06, 2025 336.83 339.25 320.00 324.53 2,209,188 -12.30(-3.65%)
Feb 05, 2025 337.50 338.00 334.43 336.83 951,426 +2.03(+0.61%)
Feb 04, 2025 330.22 335.70 330.22 334.80 1,133,130 +0.50(+0.15%)
Feb 03, 2025 324.83 340.18 324.27 334.30 1,532,215 +4.39(+1.33%)
Jan 31, 2025 334.04 336.06 329.88 329.91 1,254,857 -4.70(-1.40%)
Jan 30, 2025 329.32 337.67 328.75 334.61 1,201,714 +6.99(+2.13%)
Jan 29, 2025 328.70 330.85 324.77 327.62 1,142,170 -1.08(-0.33%)
Jan 28, 2025 333.06 334.05 323.32 328.70 2,547,647 -3.30(-0.99%)
Jan 27, 2025 316.25 332.66 313.49 332.00 2,805,849 +18.93(+6.05%)
Jan 24, 2025 323.93 325.98 309.00 313.07 3,031,369 -12.29(-3.78%)
Jan 23, 2025 324.12 326.80 320.38 325.36 2,914,358 +5.85(+1.83%)
Jan 22, 2025 318.24 321.22 311.42 319.51 2,376,896 +1.04(+0.33%)
Jan 21, 2025 312.21 319.71 312.09 318.47 1,845,989 +8.02(+2.58%)
Jan 17, 2025 310.90 312.91 308.49 310.45 1,206,648 +1.01(+0.33%)
Jan 16, 2025 306.02 310.73 304.06 309.44 767,851 +3.19(+1.04%)
Jan 15, 2025 308.77 310.00 303.93 306.25 1,235,667 +0.46(+0.15%)
Jan 14, 2025 306.00 307.40 300.16 305.79 1,055,596 -2.39(-0.78%)
Jan 13, 2025 302.72 308.46 301.64 308.18 1,415,603 +5.36(+1.77%)
Jan 10, 2025 309.00 314.47 300.51 302.82 2,417,629 -8.43(-2.71%)
Jan 08, 2025 308.05 314.50 303.81 311.25 1,995,208 +3.04(+0.99%)
Jan 07, 2025 300.52 308.78 300.50 308.21 1,724,593 +11.29(+3.80%)
Jan 06, 2025 297.72 301.97 296.01 296.92 1,440,894 +0.22(+0.07%)
Jan 03, 2025 297.75 298.28 289.98 296.70 1,259,994 -1.05(-0.35%)
Jan 02, 2025 302.89 303.86 297.33 297.75 962,643 -2.40(-0.80%)
Dec 31, 2024 300.15 0 +1.73(+0.58%)
Dec 30, 2024 300.39 303.00 296.74 298.42 903,090 -4.10(-1.36%)
Dec 27, 2024 300.00 304.28 299.33 302.52 1,238,796 -0.24(-0.08%)
Dec 26, 2024 303.82 305.47 301.80 302.76 663,890 -1.86(-0.61%)
Dec 24, 2024 302.35 304.62 301.68 304.62 321,267 +1.10(+0.36%)
Dec 23, 2024 302.89 304.47 299.54 303.52 923,970 -0.10(-0.03%)
Dec 20, 2024 298.98 304.92 296.64 303.62 2,932,997 +5.34(+1.79%)
Dec 19, 2024 298.50 304.60 296.66 298.28 1,426,194 -0.87(-0.29%)
Dec 18, 2024 309.31 309.77 298.87 299.15 1,504,403 -8.63(-2.80%)
Dec 17, 2024 307.33 310.26 303.76 307.78 1,633,543 -1.82(-0.59%)
Dec 16, 2024 312.63 317.08 308.61 309.60 1,788,221 -4.33(-1.38%)
Dec 13, 2024 312.00 314.99 311.25 313.93 1,324,513 +2.60(+0.84%)
Dec 12, 2024 314.95 317.67 309.84 311.33 1,572,031 -3.14(-1.00%)
Dec 11, 2024 317.33 318.26 313.63 314.47 883,976 -1.65(-0.52%)
Dec 10, 2024 317.33 319.10 310.83 316.12 1,089,667 -1.71(-0.54%)
Dec 09, 2024 319.32 322.84 316.73 317.83 1,408,422 -1.25(-0.39%)
Dec 06, 2024 321.16 323.99 315.02 319.07 1,332,046 -0.30(-0.09%)
Dec 05, 2024 323.78 324.82 318.61 319.37 1,393,554 -4.03(-1.25%)
Dec 04, 2024 326.31 327.75 322.99 323.40 1,803,946 -2.97(-0.91%)
Dec 03, 2024 329.87 332.33 324.91 326.38 1,069,529 -0.56(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.