ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

HCA HCA Healthcare Inc

315.36
2.52 (0.81%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
HCA Healthcare Inc HCA NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
2.52 0.81% 315.36 19:00:00
Open Price Low Price High Price Close Price Previous Close
313.75 313.75 316.98 315.36 312.84
more quote information »

HCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week307.24318.30306.62310.82958,5378.122.64%
1 Month287.49318.30281.61305.171,229,55127.879.69%
3 Months250.47318.30250.00283.771,180,35964.8925.91%
6 Months276.92318.30215.96261.901,268,75438.4413.88%
1 Year253.79318.30215.96267.621,291,26861.5724.26%
3 Years175.28318.30164.47236.251,442,879140.0879.92%
5 Years144.04318.3058.38183.831,632,916171.32118.94%

HCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 315.36 2.52 0.81% 313.75 316.98 313.75 786,983
Feb 22 2024 312.84 1.22 0.39% 311.02 318.30 309.57 1,617,667
Feb 21 2024 311.62 3.04 0.99% 307.50 311.83 307.50 572,837
Feb 20 2024 308.58 0.03 0.01% 306.68 309.855 306.68 774,705
Feb 16 2024 308.55 0.89 0.29% 307.24 311.35 306.62 868,937
Feb 15 2024 307.66 2.23 0.73% 306.89 309.31 305.805 839,652
Feb 14 2024 305.43 0.89 0.29% 306.15 307.35 303.82 935,728
Feb 13 2024 304.54 -5.62 -1.81% 306.04 308.01 301.83 996,773
Feb 12 2024 310.16 3.84 1.25% 306.00 311.48 303.47 1,367,545
Feb 09 2024 306.32 0.86 0.28% 305.62 307.5116 305.49 768,132
Feb 08 2024 305.46 -1.82 -0.59% 307.06 307.71 302.11 899,477
Feb 07 2024 307.28 0.46 0.15% 307.66 310.18 306.24 890,833
Feb 06 2024 306.82 -3.80 -1.22% 310.63 312.49 304.97 1,261,322
Feb 05 2024 310.62 1.20 0.39% 308.79 312.5091 308.09 861,838
Feb 02 2024 309.42 -5.24 -1.67% 313.00 313.00 307.15 1,280,095
Feb 01 2024 314.66 9.76 3.20% 303.35 314.82 303.35 1,739,758
Jan 31 2024 304.90 3.31 1.10% 304.20 309.33 302.39 2,550,750
Jan 30 2024 301.59 14.86 5.18% 300.00 304.95 296.12 2,483,191
Jan 29 2024 286.73 3.30 1.16% 282.42 287.19 281.61 1,742,093
Jan 26 2024 283.43 -2.59 -0.91% 287.49 288.195 281.94 929,866
Jan 25 2024 286.02 7.09 2.54% 280.29 286.21 279.93 1,438,817
Jan 24 2024 278.93 -5.98 -2.10% 285.15 286.49 278.68 1,435,666
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com