Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 354.78 | 1.99 | 0.56% | 356.00 | 356.09 | 351.18 | 1,215,937 |
| Jul 25 2024 | 352.79 | 8.85 | 2.57% | 343.94 | 356.30 | 343.79 | 2,151,374 |
| Jul 24 2024 | 343.94 | 3.77 | 1.11% | 344.20 | 344.95 | 337.16 | 1,974,560 |
| Jul 23 2024 | 340.17 | 14.79 | 4.55% | 346.50 | 348.00 | 334.38 | 2,766,970 |
| Jul 22 2024 | 325.38 | 3.22 | 1.00% | 323.18 | 331.04 | 320.30 | 1,571,602 |
| Jul 19 2024 | 322.16 | 0.43 | 0.13% | 324.21 | 325.97 | 321.64 | 1,232,285 |
| Jul 18 2024 | 321.73 | -1.25 | -0.39% | 322.53 | 327.64 | 319.225 | 1,544,973 |
| Jul 17 2024 | 322.98 | 4.07 | 1.28% | 317.90 | 330.84 | 317.43 | 1,976,732 |
| Jul 16 2024 | 318.91 | 1.93 | 0.61% | 318.81 | 322.03 | 314.29 | 1,853,116 |
| Jul 15 2024 | 316.98 | -7.34 | -2.26% | 314.80 | 322.37 | 313.82 | 1,684,878 |
| Jul 12 2024 | 324.32 | 6.81 | 2.14% | 318.79 | 326.04 | 317.185 | 1,237,281 |
| Jul 11 2024 | 317.51 | 2.16 | 0.68% | 316.12 | 320.00 | 312.67 | 1,674,687 |
| Jul 10 2024 | 315.35 | -1.56 | -0.49% | 319.37 | 319.37 | 312.64 | 1,433,185 |
| Jul 09 2024 | 316.91 | 0.70 | 0.22% | 316.76 | 320.17 | 314.66 | 1,202,958 |
| Jul 08 2024 | 316.21 | -4.09 | -1.28% | 321.07 | 321.29 | 313.24 | 1,377,851 |
| Jul 05 2024 | 320.30 | -6.25 | -1.91% | 325.47 | 326.015 | 316.42 | 942,725 |
| Jul 03 2024 | 326.55 | 6.85 | 2.14% | 318.70 | 326.55 | 317.07 | 945,052 |
| Jul 02 2024 | 319.70 | 4.58 | 1.45% | 317.47 | 321.17 | 314.45 | 1,588,901 |
| Jul 01 2024 | 315.12 | -28.17 | -8.21% | 321.13 | 324.93 | 313.38 | 2,399,963 |
| Jun 28 2024 | 343.29 | 0.00 | 0.00% | 343.29 | 343.29 | 343.29 | 0 |
| Jun 27 2024 | 343.29 | 2.81 | 0.83% | 339.73 | 343.73 | 337.025 | 913,990 |
| Jun 26 2024 | 340.48 | 0.03 | 0.01% | 339.58 | 341.01 | 337.49 | 837,182 |
| Jun 25 2024 | 340.45 | -0.92 | -0.27% | 342.00 | 342.26 | 337.24 | 788,284 |
| Jun 24 2024 | 341.37 | 2.45 | 0.72% | 340.86 | 342.72 | 338.68 | 845,479 |
| Jun 21 2024 | 338.92 | 0.55 | 0.16% | 339.62 | 340.97 | 337.29 | 2,065,574 |
| Jun 20 2024 | 338.37 | -2.27 | -0.67% | 338.58 | 340.13 | 335.37 | 1,007,710 |
| Jun 18 2024 | 340.64 | 5.17 | 1.54% | 335.16 | 341.63 | 334.67 | 737,575 |
| Jun 17 2024 | 335.47 | -2.00 | -0.59% | 335.85 | 337.78 | 332.19 | 930,850 |
| Jun 14 2024 | 337.47 | -3.43 | -1.01% | 337.68 | 338.41 | 332.56 | 747,406 |
| Jun 13 2024 | 340.90 | 0.09 | 0.03% | 340.43 | 341.10 | 336.05 | 654,214 |
| Jun 12 2024 | 340.81 | 4.50 | 1.34% | 340.59 | 343.53 | 338.74 | 794,713 |
| Jun 11 2024 | 336.31 | -4.95 | -1.45% | 341.10 | 341.10 | 335.071 | 782,218 |
| Jun 10 2024 | 341.26 | 3.82 | 1.13% | 335.35 | 342.28 | 333.67 | 1,176,514 |
| Jun 07 2024 | 337.44 | 0.62 | 0.18% | 335.15 | 338.20 | 332.78 | 908,282 |
| Jun 06 2024 | 336.82 | -0.09 | -0.03% | 336.14 | 338.99 | 333.95 | 927,711 |
| Jun 05 2024 | 336.91 | 4.91 | 1.48% | 334.73 | 337.62 | 331.66 | 647,384 |
| Jun 04 2024 | 332.00 | -0.70 | -0.21% | 331.47 | 333.69 | 328.12 | 728,752 |
| Jun 03 2024 | 332.70 | -7.05 | -2.08% | 337.26 | 340.00 | 327.545 | 1,109,043 |
| May 31 2024 | 339.75 | 4.65 | 1.39% | 335.09 | 339.97 | 331.90 | 2,050,303 |
| May 30 2024 | 335.10 | 9.97 | 3.07% | 327.58 | 336.93 | 326.845 | 1,585,058 |
| May 29 2024 | 325.13 | 6.47 | 2.03% | 316.50 | 332.01 | 315.20 | 1,786,571 |
| May 28 2024 | 318.66 | -0.04 | -0.01% | 318.13 | 318.78 | 315.68 | 852,075 |
| May 24 2024 | 318.70 | 3.38 | 1.07% | 317.59 | 319.535 | 316.59 | 814,188 |
| May 23 2024 | 315.32 | -3.09 | -0.97% | 318.80 | 319.60 | 313.14 | 900,520 |
| May 22 2024 | 318.41 | -2.71 | -0.84% | 320.05 | 322.51 | 317.57 | 678,327 |
| May 21 2024 | 321.12 | -3.93 | -1.21% | 325.06 | 325.10 | 317.98 | 837,849 |
| May 20 2024 | 325.05 | 2.19 | 0.68% | 324.02 | 325.31 | 321.485 | 725,937 |
| May 17 2024 | 322.86 | 0.15 | 0.05% | 323.60 | 324.18 | 319.99 | 739,182 |
| May 16 2024 | 322.71 | -4.25 | -1.30% | 325.29 | 327.95 | 322.67 | 694,446 |
| May 15 2024 | 326.96 | 6.46 | 2.02% | 321.83 | 327.27 | 321.56 | 776,429 |
| May 14 2024 | 320.50 | 3.32 | 1.05% | 318.05 | 322.18 | 316.44 | 976,275 |
| May 13 2024 | 317.18 | -9.47 | -2.90% | 325.21 | 326.65 | 315.945 | 1,316,521 |
| May 10 2024 | 326.65 | 4.76 | 1.48% | 322.89 | 327.78 | 322.205 | 1,030,858 |
| May 09 2024 | 321.89 | 12.47 | 4.03% | 309.65 | 322.15 | 309.63 | 1,147,613 |
| May 08 2024 | 309.42 | -5.03 | -1.60% | 314.21 | 314.21 | 307.2801 | 1,026,964 |
| May 07 2024 | 314.45 | 4.39 | 1.42% | 312.12 | 314.63 | 309.81 | 1,178,503 |
| May 06 2024 | 310.06 | 2.30 | 0.75% | 309.27 | 310.99 | 307.83 | 751,095 |
| May 03 2024 | 307.76 | -1.08 | -0.35% | 312.00 | 314.57 | 307.30 | 1,044,726 |
| May 02 2024 | 308.84 | -0.60 | -0.19% | 312.00 | 312.00 | 307.08 | 868,730 |
| May 01 2024 | 309.44 | -0.38 | -0.12% | 307.44 | 313.87 | 307.05 | 812,450 |
| Apr 30 2024 | 309.82 | -1.60 | -0.51% | 312.32 | 313.42 | 308.145 | 955,586 |
| Apr 29 2024 | 311.42 | 4.73 | 1.54% | 308.85 | 312.84 | 307.59 | 1,162,485 |
