HCA HEALTHCARE, INC.
(NYSE:HCA)
322.86 USD +0.15 (+0.05%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for HCA -- 03/24/2024 to 04/24/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/24/2024 |
$322.00 |
$317.70 |
$319.02 |
835,559 |
-0.13% |
04/23/2024 |
$320.22 |
$312.35 |
$319.43 |
1,183,445 |
+2.94% |
04/22/2024 |
$313.10 |
$307.01 |
$310.31 |
1,131,398 |
+1.70% |
04/19/2024 |
$305.91 |
$297.35 |
$305.11 |
1,651,998 |
+2.73% |
04/18/2024 |
$304.61 |
$292.97 |
$297.00 |
2,767,460 |
-4.51% |
04/17/2024 |
$315.55 |
$310.15 |
$311.03 |
1,511,041 |
-0.91% |
04/16/2024 |
$323.36 |
$311.91 |
$313.89 |
1,623,133 |
-2.71% |
04/15/2024 |
$329.93 |
$321.18 |
$322.63 |
731,891 |
-0.06% |
04/12/2024 |
$329.11 |
$320.64 |
$322.82 |
994,870 |
-1.35% |
04/11/2024 |
$329.52 |
$324.21 |
$327.25 |
643,375 |
-0.16% |
04/10/2024 |
$329.24 |
$324.63 |
$327.76 |
735,175 |
-0.34% |
04/09/2024 |
$329.43 |
$325.29 |
$328.89 |
667,214 |
+0.27% |
04/08/2024 |
$329.40 |
$325.08 |
$328.02 |
1,063,600 |
-0.24% |
04/05/2024 |
$329.55 |
$326.22 |
$328.80 |
604,424 |
+1.12% |
04/04/2024 |
$335.83 |
$324.51 |
$325.17 |
749,510 |
-2.12% |
04/03/2024 |
$332.66 |
$328.95 |
$332.20 |
791,734 |
+0.87% |
04/02/2024 |
$329.64 |
$325.53 |
$329.35 |
904,583 |
-0.23% |
04/01/2024 |
$332.53 |
$327.68 |
$330.11 |
850,509 |
-1.03% |
03/28/2024 |
$334.49 |
$330.74 |
$333.53 |
812,722 |
+0.55% |
03/27/2024 |
$332.58 |
$329.46 |
$331.69 |
1,031,976 |
+3.97% |