HCA - HCA Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019130.00131.56129.27131.09131.091,551,500
Jun 21, 2019127.71128.94125.77128.23128.231,819,400
Jun 20, 2019131.23132.31126.21128.08128.082,082,900
Jun 19, 2019129.61130.98127.50130.10130.101,073,800
Jun 18, 2019128.49130.31127.66129.06129.061,125,800
Jun 17, 2019126.49128.28125.86128.17128.17911,800
Jun 14, 2019127.60128.25126.05126.63126.63748,800
Jun 13, 2019126.84127.67125.94127.38127.381,001,000
Jun 12, 2019127.63127.63124.76126.73126.731,173,000
Jun 11, 2019130.34130.36126.89128.04128.042,082,800
Jun 10, 2019129.00131.23128.79130.27130.271,180,200
Jun 07, 2019126.71129.10126.65128.41128.411,035,000
Jun 06, 2019125.12126.82124.47126.01126.01987,800
Jun 05, 2019126.83126.83123.94124.75124.751,981,100
Jun 04, 2019124.04126.23123.90125.53125.532,470,400
Jun 03, 2019121.00123.69120.00123.03123.031,588,300
May 31, 2019121.47122.35119.94120.96120.961,558,300
May 31, 20190.4 Dividend
May 30, 2019122.44123.51121.35122.57122.171,044,800
May 29, 2019122.91123.04120.88121.86121.461,136,000
May 28, 2019123.31125.74123.02123.04122.642,719,800
May 24, 2019126.13127.53122.75123.84123.442,335,000
May 23, 2019127.43127.65125.54126.71126.302,532,000
May 22, 2019127.41128.47127.05128.21127.791,012,900
May 21, 2019126.66128.77126.24128.21127.791,683,400
May 20, 2019122.79126.06122.79125.69125.281,976,700
May 17, 2019121.14124.91121.14123.51123.111,216,100
May 16, 2019123.34124.48122.24122.70122.301,430,600
May 15, 2019121.71124.14120.61123.18122.781,252,300
May 14, 2019122.35123.74121.85122.24121.841,409,100
May 13, 2019121.56122.46119.62122.17121.771,588,000
May 10, 2019124.55125.00121.15123.75123.351,152,900
May 09, 2019123.70125.14122.53124.60124.191,475,500
May 08, 2019126.31126.50124.94125.09124.682,050,000
May 07, 2019127.15128.74125.05126.51126.101,859,900
May 06, 2019123.48128.90123.18128.78128.361,824,900
May 03, 2019126.29126.44124.35125.61125.201,580,700
May 02, 2019124.31125.75122.72125.52125.112,810,200
May 01, 2019126.80127.57123.01124.09123.692,823,500
Apr 30, 2019130.46131.59123.58127.23126.813,623,900
Apr 29, 2019125.78126.06123.55125.42125.012,223,000
Apr 26, 2019124.00125.62121.84125.55125.141,887,500
Apr 25, 2019123.25125.05122.61124.56124.151,425,400
Apr 24, 2019120.25125.45120.18123.84123.443,483,800
Apr 23, 2019116.36121.50116.23120.18119.793,050,300
Apr 22, 2019115.17117.29113.95115.00114.623,140,700
Apr 18, 2019111.85115.70111.78115.24114.863,832,200
Apr 17, 2019114.76115.26110.31112.01111.643,955,700
Apr 16, 2019128.17128.17113.61114.38114.015,138,500
Apr 15, 2019128.01128.25126.38127.09126.681,651,100
Apr 12, 2019130.63132.29127.52127.87127.452,693,200
Apr 11, 2019134.09134.72129.68130.13129.711,020,800
Apr 10, 2019132.88134.70132.29133.93133.491,111,400
Apr 09, 2019131.27132.81130.89132.28131.851,132,000
Apr 08, 2019133.47133.70131.72131.84131.41993,000
Apr 05, 2019132.56134.39132.48134.08133.641,592,400
Apr 04, 2019131.51132.58131.03132.35131.921,488,700
Apr 03, 2019131.49132.15130.92131.21130.78994,000
Apr 02, 2019131.83131.95129.67130.65130.22958,400
Apr 01, 2019131.64132.25130.85131.98131.551,405,500
Mar 29, 2019129.37130.77128.41130.38129.951,410,600
Mar 28, 2019129.33129.35127.80128.66128.241,031,500
Mar 27, 2019129.26130.40127.76128.68128.261,427,600
Mar 26, 2019133.17133.37129.52129.75129.331,717,700
Mar 25, 2019133.75133.78131.57132.66132.231,305,500
Mar 22, 2019136.00136.75134.43134.44134.001,560,100
Mar 21, 2019134.30137.06134.00136.91136.46770,000
Mar 20, 2019136.56136.70134.63135.08134.641,759,900
Mar 19, 2019135.13137.31134.56136.62136.171,767,400
Mar 18, 2019132.23134.81131.65134.75134.312,385,900
Mar 15, 2019132.72133.48132.30132.35131.922,924,400
Mar 14, 2019130.82132.29130.59131.77131.341,756,200
Mar 13, 2019129.01131.45128.36130.82130.391,584,800
Mar 12, 2019126.27129.43126.27128.88128.462,694,800
Mar 11, 2019124.71126.13124.05125.89125.483,133,000
Mar 08, 2019125.51126.59124.04124.74124.331,700,400
Mar 07, 2019128.96129.60126.37126.89126.483,655,600
Mar 06, 2019135.07135.59128.52128.73128.313,543,000
Mar 05, 2019136.38136.54134.78135.39134.952,257,000
Mar 04, 2019139.11139.52135.08136.10135.662,334,500
Mar 01, 2019139.36140.55138.26138.47138.021,997,100
Feb 28, 2019137.73140.85137.73139.04138.591,718,800
Feb 28, 20190.4 Dividend
Feb 27, 2019141.66143.17138.16138.81137.961,279,300
Feb 26, 2019143.33143.96142.21142.52141.651,332,700
Feb 25, 2019144.04145.55143.08143.26142.381,433,200
Feb 22, 2019142.33144.98142.26144.04143.16898,100
Feb 21, 2019142.32142.80141.16142.01141.141,714,600
Feb 20, 2019143.09143.65142.02142.33141.461,640,900
Feb 19, 2019143.81145.23143.01143.59142.711,418,800
Feb 15, 2019143.23144.30142.62144.26143.371,176,600
Feb 14, 2019140.25142.76139.58142.22141.351,035,600
Feb 13, 2019140.45141.36139.66140.89140.03745,700
Feb 12, 2019139.14140.53138.45140.22139.361,076,400
Feb 11, 2019139.34139.58137.31138.66137.811,015,400
Feb 08, 2019139.91140.43138.10139.53138.67996,900
Feb 07, 2019139.54140.96138.97140.62139.761,241,300
Feb 06, 2019139.08140.08138.04140.03139.17902,600
Feb 05, 2019139.07140.47139.01139.72138.861,037,300
Feb 04, 2019138.99139.37137.62138.76137.911,334,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...