HCA - HCA Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2020147.50148.00144.16145.50145.502,307,042
Jan 27, 2020141.50142.68140.79141.60141.601,696,300
Jan 24, 2020147.05147.34142.43143.45143.451,161,200
Jan 23, 2020147.14147.30145.55146.69146.691,084,000
Jan 22, 2020148.03148.38146.59147.14147.141,443,900
Jan 21, 2020147.74148.29146.89147.24147.241,501,100
Jan 17, 2020148.28148.86147.57148.40148.401,685,400
Jan 16, 2020147.90148.59146.87147.77147.771,007,500
Jan 15, 2020148.13148.73146.96147.25147.251,168,300
Jan 14, 2020146.56148.38146.45147.91147.911,182,100
Jan 13, 2020148.45148.54146.74147.16147.161,869,400
Jan 10, 2020148.06148.57147.49148.14148.14940,500
Jan 09, 2020149.41149.74147.37147.42147.42953,000
Jan 08, 2020148.86149.75147.71149.28149.28883,200
Jan 07, 2020146.52148.79146.52148.30148.30817,600
Jan 06, 2020146.77148.77146.20148.50148.501,059,600
Jan 03, 2020145.28148.36144.80147.94147.941,191,700
Jan 02, 2020148.16148.65146.07147.49147.49780,100
Dec 31, 2019147.40148.10147.31147.81147.81811,600
Dec 30, 2019149.35149.54147.31147.55147.55754,800
Dec 27, 2019148.31149.36147.97149.26149.26678,000
Dec 26, 2019147.91149.04147.21148.27148.27679,900
Dec 24, 2019148.56148.70147.00147.98147.98455,000
Dec 23, 2019147.04149.14146.98148.76148.761,309,100
Dec 20, 2019148.25150.17147.08147.53147.532,864,700
Dec 19, 2019144.48146.50144.35145.39145.391,882,300
Dec 18, 2019143.62144.26143.34144.08144.081,318,100
Dec 17, 2019143.95143.96143.14143.43143.431,720,200
Dec 16, 2019143.91144.54142.82143.67143.672,277,800
Dec 13, 2019143.18144.01141.69142.86142.86822,400
Dec 12, 2019142.92144.43142.38143.58143.581,117,900
Dec 11, 2019142.16143.72142.12142.53142.531,418,100
Dec 10, 2019143.05143.38141.97142.44142.441,156,600
Dec 09, 2019144.00144.18142.44142.84142.842,669,900
Dec 06, 2019144.00144.79143.21144.61144.611,749,100
Dec 05, 2019141.31141.37139.29140.68140.68954,900
Dec 04, 2019138.92141.38138.63140.61140.611,395,400
Dec 03, 2019137.01138.77136.40138.17138.171,407,200
Dec 02, 2019139.02140.16138.39138.49138.49951,800
Nov 29, 2019138.86139.82138.08138.66138.66619,400
Nov 29, 20190.4 Dividend
Nov 27, 2019139.69141.28139.18139.93139.531,033,200
Nov 26, 2019141.39141.39138.87138.90138.501,369,100
Nov 25, 2019139.92141.89138.90141.54141.141,515,300
Nov 22, 2019140.23140.36138.64139.20138.801,210,900
Nov 21, 2019139.57140.16138.28139.29138.891,367,800
Nov 20, 2019138.69140.28137.74139.76139.362,356,000
Nov 19, 2019137.12138.84136.24138.81138.412,353,800
Nov 18, 2019137.88138.67136.23136.78136.391,455,900
Nov 15, 2019133.47140.04133.10138.05137.663,044,000
Nov 14, 2019134.58135.86134.18134.49134.111,038,100
Nov 13, 2019134.23135.26133.87134.39134.011,033,400
Nov 12, 2019135.54136.21134.63135.14134.75962,400
Nov 11, 2019135.76136.24134.54135.33134.94886,700
Nov 08, 2019136.00137.73135.75136.84136.45879,600
Nov 07, 2019135.85137.00135.58136.21135.821,840,100
Nov 06, 2019134.82135.23133.41134.87134.481,016,900
Nov 05, 2019136.67137.94134.31134.34133.961,194,500
Nov 04, 2019133.85136.34133.23136.22135.832,345,100
Nov 01, 2019134.61136.34133.61133.65133.271,483,900
Oct 31, 2019134.58134.88131.99133.54133.162,405,900
Oct 30, 2019134.42135.13132.75134.77134.381,501,100
Oct 29, 2019133.89136.06130.00134.99134.603,158,600
Oct 28, 2019126.30127.78126.27126.87126.511,501,100
Oct 25, 2019123.75127.03122.78126.27125.911,228,700
Oct 24, 2019125.87125.92124.21125.00124.64877,400
Oct 23, 2019125.16126.71124.94125.25124.89921,800
Oct 22, 2019124.14126.07123.24125.23124.871,013,200
Oct 21, 2019123.65125.06123.21123.61123.26842,500
Oct 18, 2019122.74124.02122.18123.64123.291,206,500
Oct 17, 2019122.22123.03121.64122.80122.45806,000
Oct 16, 2019121.69121.95120.93121.43121.081,077,200
Oct 15, 2019120.63122.63120.12121.51121.161,045,900
Oct 14, 2019120.01120.37119.04119.43119.09584,200
Oct 11, 2019119.53122.31119.47120.43120.091,149,700
Oct 10, 2019118.15119.66117.64118.56118.22930,800
Oct 09, 2019117.70118.29117.45117.55117.211,194,200
Oct 08, 2019117.40117.69116.19116.64116.311,264,900
Oct 07, 2019117.21119.07117.18118.18117.841,725,800
Oct 04, 2019116.45117.94116.11117.62117.281,189,400
Oct 03, 2019114.82116.29114.23115.95115.621,194,300
Oct 02, 2019116.06116.37114.13115.09114.761,554,000
Oct 01, 2019120.73121.43115.75117.04116.711,643,200
Sep 30, 2019118.90121.66118.43120.42120.082,486,800
Sep 27, 2019118.91120.84118.56118.96118.621,401,100
Sep 26, 2019119.60119.99116.53118.13117.791,938,700
Sep 25, 2019120.75121.25118.11119.10118.761,440,100
Sep 24, 2019124.00124.19120.87121.29120.941,840,900
Sep 23, 2019123.90124.90122.17123.44123.091,952,900
Sep 20, 2019127.39127.59124.09124.28123.922,265,100
Sep 19, 2019126.04128.13125.60126.82126.461,233,900
Sep 18, 2019124.33125.87123.38125.53125.171,798,800
Sep 17, 2019128.43128.43124.88124.99124.631,586,300
Sep 16, 2019128.65129.56128.12128.95128.58992,100
Sep 13, 2019129.50131.25128.78129.07128.701,005,000
Sep 12, 2019131.95132.49128.62128.69128.321,135,000
Sep 11, 2019129.61131.31129.00131.27130.891,793,700
Sep 10, 2019127.34130.28127.05130.10129.732,101,300
Sep 09, 2019126.26128.35125.30127.51127.151,342,600
Sep 06, 2019126.12126.76124.27126.10125.741,495,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...