HCA Healthcare Historical Data

HCA
Download
Date Close Price change Market cap Trading volume
May 13, 2022 $ 216.53
+1.25%
$ 433.06 billion $ 217
May 12, 2022 $ 213.86
+1.32%
$ 427.71 billion $ 428
May 10, 2022 $ 224.23
+0.00%
$ 448.46 billion $ 2,242
May 9, 2022 $ 224.23
-1.41%
$ 448.46 billion $ 2,242
May 8, 2022 $ 227.44
+0.00%
$ 454.89 billion $ 227
May 7, 2022 $ 227.44
+0.00%
$ 454.89 billion $ 227
May 6, 2022 $ 227.44
+1.39%
$ 454.89 billion $ 227
May 5, 2022 $ 224.33
-0.66%
$ 448.66 billion $ 673
May 4, 2022 $ 221.08
+2.22%
$ 442.15 billion $ 221
May 3, 2022 $ 216.28
+2.61%
$ 432.55 billion $ 865
May 2, 2022 $ 210.77
-1.83%
$ 421.54 billion $ 211
May 1, 2022 $ 214.7
+0.00%
$ 429.4 billion $ 215
Apr 30, 2022 $ 214.7
+0.00%
$ 429.4 billion $ 215
Apr 29, 2022 $ 214.7
-0.15%
$ 429.4 billion $ 215
Apr 27, 2022 $ 212.19
-1.33%
$ 424.37 billion $ 212
Apr 26, 2022 $ 215.04
+2.23%
$ 430.08 billion $ 215
Apr 25, 2022 $ 210.34
-0.14%
$ 420.69 billion $ 841
Apr 24, 2022 $ 210.63
+0.00%
$ 421.26 billion $ 13,691
Apr 23, 2022 $ 210.63
+0.00%
$ 421.26 billion $ 13,691
Apr 22, 2022 $ 210.63
-8.11%
$ 421.26 billion $ 13,691
Feb 14, 2022 $ 239.22
+0.74%
$ 478.44 billion $ 239
Feb 13, 2022 $ 237.46
+0.00%
$ 474.91 billion $ 237
Feb 12, 2022 $ 237.46
+0.00%
$ 474.91 billion $ 237
Feb 11, 2022 $ 237.46
-1.22%
$ 474.91 billion $ 237
Jan 19, 2022 $ 247.94
-0.35%
$ 495.88 billion $ 248
Jan 18, 2022 $ 248.81
-1.26%
$ 497.62 billion $ 249
Jan 13, 2022 $ 256.31
+2.77%
$ 512.63 billion $ 256
Jan 12, 2022 $ 249.42
-0.06%
$ 498.83 billion $ 249
Dec 30, 2021 $ 259.33
+0.29%
$ 518.66 billion $ 259
Dec 29, 2021 $ 258.57
+0.04%
$ 517.15 billion $ 259
Nov 19, 2021 $ 240.4
-1.00%
$ 480.8 billion $ 481
Nov 18, 2021 $ 242.82
-0.23%
$ 485.64 billion $ 486
Nov 17, 2021 $ 243.39
+0.72%
$ 486.78 billion $ 487
Nov 16, 2021 $ 241.64
-0.20%
$ 483.28 billion $ 483
Nov 9, 2021 $ 247.68
+0.04%
$ 495.36 billion $ 496
Nov 8, 2021 $ 247.57
+0.21%
$ 495.14 billion $ 494
Oct 25, 2021 $ 252.86
+0.00%
$ 505.72 billion $ 1,505
Oct 24, 2021 $ 252.86
+0.00%
$ 505.72 billion $ 1,516
Oct 23, 2021 $ 252.86
+0.00%
$ 505.72 billion $ 1,516
Oct 22, 2021 $ 252.86
+2.90%
$ 505.72 billion $ 1,516
Oct 19, 2021 $ 249.06
+1.03%
$ 498.12 billion $ 498
Oct 18, 2021 $ 246.51
-0.05%
$ 493.02 billion $ 492
Oct 17, 2021 $ 246.64
+0.00%
$ 493.28 billion $ 493
Oct 16, 2021 $ 246.64
+0.00%
$ 493.28 billion $ 493
Oct 15, 2021 $ 246.64
-0.09%
$ 493.28 billion $ 493
Oct 7, 2021 $ 238.83
+0.00%
$ 477.66 billion $ 483
Oct 6, 2021 $ 238.83
-0.88%
$ 477.66 billion $ 478
Sep 24, 2021 $ 255.63
+0.22%
$ 511.26 billion $ 256
Sep 23, 2021 $ 255.07
-1.07%
$ 510.14 billion $ 255
Sep 22, 2021 $ 257.83
-0.61%
$ 515.66 billion $ 258
Download