ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HCA HCA Healthcare Inc

319.43
0.00 (0.00%)
Pre Market
Last Updated: 03:05:09
Delayed by 15 minutes

HCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 319.43 9.12 2.94% 312.35 320.22 312.35 1,183,445
Apr 22 2024 310.31 5.20 1.70% 307.26 313.10 307.01 1,131,396
Apr 19 2024 305.11 8.11 2.73% 298.64 305.91 297.35 1,651,992
Apr 18 2024 297.00 -14.03 -4.51% 303.01 304.6099 292.97 2,767,410
Apr 17 2024 311.03 -2.86 -0.91% 315.48 315.5514 310.15 1,510,865
Apr 16 2024 313.89 -8.74 -2.71% 316.01 318.14 311.905 1,544,906
Apr 15 2024 322.63 -0.19 -0.06% 327.73 329.93 321.18 731,892
Apr 12 2024 322.82 -4.43 -1.35% 326.16 329.11 320.64 994,871
Apr 11 2024 327.25 -0.51 -0.16% 329.26 329.52 324.21 643,375
Apr 10 2024 327.76 -1.13 -0.34% 325.63 329.24 324.63 717,470
Apr 09 2024 328.89 0.87 0.27% 329.00 329.43 325.29 667,214
Apr 08 2024 328.02 -0.78 -0.24% 326.49 329.395 325.08 1,063,401
Apr 05 2024 328.80 3.63 1.12% 326.22 329.55 326.22 600,738
Apr 04 2024 325.17 -7.03 -2.12% 334.50 335.83 324.51 749,508
Apr 03 2024 332.20 2.85 0.87% 329.35 332.66 328.95 791,503
Apr 02 2024 329.35 -0.76 -0.23% 328.66 329.635 325.53 871,159
Apr 01 2024 330.11 -3.42 -1.03% 332.32 332.53 327.68 850,475
Mar 28 2024 333.53 1.84 0.55% 332.76 334.49 330.735 811,731
Mar 27 2024 331.69 3.98 1.21% 331.02 332.58 329.46 1,031,974
Mar 26 2024 327.71 0.39 0.12% 326.75 330.37 326.20 891,333
Mar 25 2024 327.32 -2.62 -0.79% 330.00 331.57 327.26 755,505
Mar 22 2024 329.94 1.09 0.33% 328.75 330.685 327.46 709,280
Mar 21 2024 328.85 -0.01 0.00% 329.23 334.025 328.565 1,041,122
Mar 20 2024 328.86 -1.62 -0.49% 330.25 331.395 328.57 815,856
Mar 19 2024 330.48 3.31 1.01% 328.50 330.72 327.697 916,184
Mar 18 2024 327.17 5.20 1.62% 321.97 328.17 321.70 829,481
Mar 15 2024 321.97 -2.81 -0.87% 322.56 323.57 318.90 1,194,799
Mar 14 2024 324.78 2.88 0.89% 321.74 325.05 319.25 1,058,171
Mar 13 2024 321.90 -1.65 -0.51% 323.75 325.20 321.23 969,738
Mar 12 2024 323.55 2.30 0.72% 320.75 326.23 319.09 1,048,264
Mar 11 2024 321.25 -4.12 -1.27% 323.67 325.04 317.00 1,043,905
Mar 08 2024 325.37 0.71 0.22% 324.66 328.74 324.45 707,883
Mar 07 2024 324.66 1.26 0.39% 325.31 328.685 324.29 966,801
Mar 06 2024 323.40 7.86 2.49% 317.30 324.17 316.58 1,920,677
Mar 05 2024 315.54 1.46 0.46% 315.00 317.86 312.54 1,018,595
Mar 04 2024 314.08 2.10 0.67% 312.55 314.70 310.72 750,127
Mar 01 2024 311.98 0.28 0.09% 311.59 313.99 308.47 1,211,958
Feb 29 2024 311.70 -0.36 -0.12% 313.96 314.03 309.57 1,479,180
Feb 28 2024 312.06 -1.94 -0.62% 314.62 316.72 309.7383 738,557
Feb 27 2024 314.00 0.80 0.26% 312.89 315.00 311.59 619,284
Feb 26 2024 313.20 -2.16 -0.68% 316.00 316.50 313.08 858,143
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% 307.37 308.01 301.83 977,304
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 1,739,494
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

Your Recent History

Delayed Upgrade Clock