Advertisement
Advertisement
U.S. Markets close in 5 hrs 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
243.60+5.67 (+2.38%)
As of 03:59PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022234.30244.38231.76243.60243.601,829,600
Jan 21, 2022240.48241.38237.46237.93237.931,634,300
Jan 20, 2022246.55248.14239.55240.76240.761,906,500
Jan 19, 2022249.71251.08244.68245.33245.331,368,100
Jan 18, 2022254.05255.57247.66248.73248.731,510,100
Jan 14, 2022252.53257.33252.25257.00257.001,211,600
Jan 13, 2022249.92258.24249.42254.41254.411,139,400
Jan 12, 2022250.91253.70248.05249.30249.301,099,400
Jan 11, 2022247.75250.68240.29250.33250.331,547,800
Jan 10, 2022253.65255.18246.16249.47249.471,262,000
Jan 07, 2022253.97256.16251.47252.21252.211,660,000
Jan 06, 2022258.95259.15253.10254.51254.511,757,400
Jan 05, 2022261.28269.75258.71258.97258.971,384,800
Jan 04, 2022255.29260.97253.66260.27260.272,366,800
Jan 03, 2022256.68256.68252.00254.08254.081,518,500
Dec 31, 2021257.83259.64256.71256.92256.92931,500
Dec 30, 2021259.09260.67257.92258.11258.11617,400
Dec 29, 2021257.09260.75257.09258.49258.49642,100
Dec 28, 2021254.68257.98252.97256.76256.76708,100
Dec 27, 2021252.52254.57251.74253.77253.77819,300
Dec 23, 2021253.57255.00251.46252.05252.05822,200
Dec 22, 2021247.54252.89246.79252.07252.071,283,000
Dec 21, 2021242.18248.74242.18247.03247.031,604,700
Dec 20, 2021250.92251.87240.98245.62245.621,719,200
Dec 17, 2021253.55256.22250.98253.79253.793,894,800
Dec 16, 2021255.00256.78253.00253.98253.981,729,000
Dec 15, 2021245.39253.85245.39253.83253.831,747,600
Dec 14, 2021241.92246.35240.25245.11245.112,054,300
Dec 13, 2021243.10245.48242.47244.10244.101,188,200
Dec 13, 20210.48 Dividend
Dec 10, 2021242.82245.36240.62243.55243.071,296,500
Dec 09, 2021239.64243.06238.40241.44240.961,001,700
Dec 08, 2021239.65241.24237.34240.51240.041,103,900
Dec 07, 2021236.48241.50235.42238.60238.131,237,600
Dec 06, 2021231.50235.59230.26233.77233.311,559,900
Dec 03, 2021233.95233.95228.58230.03229.581,404,200
Dec 02, 2021227.18234.25227.18232.06231.601,731,600
Dec 01, 2021229.59234.41225.52225.61225.171,761,500
Nov 30, 2021228.84230.67224.72225.59225.153,375,900
Nov 29, 2021233.29235.94229.32229.92229.471,612,400
Nov 26, 2021235.01236.65229.63231.00230.541,329,800
Nov 24, 2021241.07243.45239.53239.85239.381,049,700
Nov 23, 2021240.87242.93238.42241.67241.191,037,500
Nov 22, 2021240.06243.55239.38240.43239.961,251,300
Nov 19, 2021242.56244.48238.10239.06238.591,096,400
Nov 18, 2021243.70243.86241.27243.25242.77878,300
Nov 17, 2021243.30247.17241.73243.86243.381,176,900
Nov 16, 2021243.16244.42241.56241.72241.241,093,300
Nov 15, 2021245.72246.23242.36242.56242.08983,800
Nov 12, 2021244.65247.58244.00245.27244.79734,100
Nov 11, 2021245.30246.62240.71243.99243.511,105,800
Nov 10, 2021245.03247.80244.00245.27244.79881,300
Nov 09, 2021248.11250.24245.54246.14245.651,006,100
Nov 08, 2021249.54249.95244.92247.63247.141,233,800
Nov 05, 2021244.98253.16244.97248.27247.781,824,600
Nov 04, 2021250.00252.66245.08247.41246.921,184,300
Nov 03, 2021247.19250.00245.51250.00249.511,171,700
Nov 02, 2021251.96252.83248.13248.44247.951,085,700
Nov 01, 2021251.33253.01250.09250.99250.501,117,100
Oct 29, 2021250.37253.00248.37250.46249.971,176,500
Oct 28, 2021247.20253.02246.36250.67250.181,357,500
Oct 27, 2021240.81246.85240.81245.37244.891,710,800
Oct 26, 2021240.86242.18237.36241.40240.921,917,400
Oct 25, 2021254.22254.22240.84241.81241.332,136,900
Oct 22, 2021246.52257.88243.03253.11252.612,830,500
Oct 21, 2021255.28260.18249.87260.00259.491,878,400
Oct 20, 2021249.78253.45249.78250.86250.371,105,800
Oct 19, 2021248.15251.51248.06248.68248.19898,000
Oct 18, 2021246.10247.66243.96246.59246.10911,100
Oct 15, 2021244.09248.55243.31246.88246.391,127,100
Oct 14, 2021241.22244.46240.49242.51242.031,146,000
Oct 13, 2021239.51241.07236.99239.01238.541,166,700
Oct 12, 2021238.46240.40237.35239.07238.601,070,600
Oct 11, 2021240.02241.83237.17237.52237.05909,000
Oct 08, 2021242.23244.15240.24240.42239.95817,400
Oct 07, 2021240.35243.58240.04242.28241.801,512,100
Oct 06, 2021241.07242.00236.03239.53239.061,170,200
Oct 05, 2021244.84247.55242.92243.11242.631,396,100
Oct 04, 2021247.80250.80243.32244.38243.901,313,000
Oct 01, 2021243.87249.51243.01247.79247.301,794,000
Sep 30, 2021253.17253.72242.54242.72242.242,115,800
Sep 29, 2021252.88254.11251.64252.21251.711,818,600
Sep 28, 2021253.71256.19251.26251.80251.301,674,600
Sep 27, 2021256.77259.78255.32255.55255.051,481,500
Sep 24, 2021256.68259.24255.89256.33255.821,175,200
Sep 23, 2021259.97259.97255.38255.53255.031,769,400
Sep 22, 2021257.82260.25256.05258.25257.741,213,500
Sep 21, 2021257.00260.68255.83255.84255.341,413,600
Sep 20, 2021254.42256.98252.15255.03254.531,217,700
Sep 17, 2021261.37263.92258.07258.74258.235,765,300
Sep 16, 2021257.48262.75256.05261.64261.121,750,800
Sep 15, 2021254.03257.40251.31256.45255.941,337,700
Sep 15, 20210.48 Dividend
Sep 14, 2021258.70258.97254.35254.67253.691,403,400
Sep 13, 2021258.96259.47255.96257.69256.701,129,000
Sep 10, 2021259.89260.77255.68256.70255.711,113,200
Sep 09, 2021254.25261.80253.95258.26257.272,145,900
Sep 08, 2021251.38256.53249.71254.43253.451,416,400
Sep 07, 2021250.96253.26248.40252.13251.161,764,600
Sep 03, 2021252.30254.10251.09252.95251.98605,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement