Australia markets closed

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
257.53+3.58 (+1.41%)
At close: 04:00PM EST
258.31 +0.78 (+0.30%)
After hours: 07:58PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023254.24258.15253.27257.53257.531,552,500
07 Dec 2023253.69254.43252.85253.95253.95900,100
06 Dec 2023253.28255.06251.55252.39252.391,079,900
05 Dec 2023255.84256.39252.36252.51252.51981,700
04 Dec 2023250.68257.45250.67257.14257.142,000,400
01 Dec 2023250.47253.56250.00252.36252.36980,500
30 Nov 2023248.76250.54246.60250.48250.481,792,800
29 Nov 2023248.71250.57247.72249.08249.081,401,000
28 Nov 2023250.50251.54245.84246.65246.651,546,200
27 Nov 2023251.11253.22250.82251.37251.371,146,000
24 Nov 2023253.70254.11251.37252.18252.18435,500
22 Nov 2023250.38253.43249.26253.01253.011,112,600
21 Nov 2023247.84250.31247.67248.56248.561,169,000
20 Nov 2023245.03250.71245.03248.41248.411,636,400
17 Nov 2023243.50250.33243.50246.38246.383,050,100
16 Nov 2023240.58242.04238.82240.42240.421,676,600
15 Nov 2023237.57244.84237.57241.07241.071,949,900
14 Nov 2023238.19239.89233.23237.58237.581,810,800
13 Nov 2023233.52235.76229.28229.99229.991,798,200
10 Nov 2023228.65234.43226.48232.82232.821,536,000
09 Nov 2023234.00236.00227.31227.56227.561,279,600
08 Nov 2023234.28236.18231.43231.55231.551,424,600
07 Nov 2023231.35234.16230.51233.11233.111,387,400
06 Nov 2023231.48231.99226.44231.00231.001,610,300
03 Nov 2023231.01234.27230.30230.84230.841,250,300
02 Nov 2023225.77228.73225.32227.92227.921,128,500
01 Nov 2023225.00226.22223.73225.36225.361,158,100
31 Oct 2023224.10227.03224.10226.14226.141,433,500
30 Oct 2023226.55227.18222.23223.34223.341,442,700
27 Oct 2023223.57227.83220.55225.29225.291,320,400
26 Oct 2023223.76227.04221.40221.81221.811,548,100
25 Oct 2023230.00231.43224.81225.36225.361,565,400
24 Oct 2023218.75232.59215.96230.12230.123,636,500
23 Oct 2023240.91244.24240.51240.94240.941,282,500
20 Oct 2023246.09247.16240.96241.13241.131,166,300
19 Oct 2023243.42247.56242.97244.05244.051,124,600
18 Oct 2023243.35245.89242.43242.51242.511,153,900
17 Oct 2023238.12245.00237.80243.97243.971,216,800
16 Oct 2023238.90240.19237.49239.42239.421,437,600
13 Oct 2023235.88238.78234.30237.42237.421,177,900
12 Oct 2023244.69245.58234.46234.97234.972,002,900
11 Oct 2023251.73251.73240.93244.07244.071,720,200
10 Oct 2023249.07254.29249.07253.07253.071,085,300
09 Oct 2023246.16249.30244.13248.95248.95795,400
06 Oct 2023244.65247.36241.77245.38245.381,011,700
05 Oct 2023244.00247.00242.53245.43245.43896,400
04 Oct 2023245.51245.66239.94243.36243.361,290,400
03 Oct 2023246.00246.18242.57243.98243.981,004,200
02 Oct 2023245.60247.40244.19247.21247.211,294,700
29 Sept 2023250.93250.93244.80245.98245.981,529,100
28 Sept 2023247.78252.62247.19250.65250.651,065,300
27 Sept 2023249.15251.76243.58247.26247.261,308,900
26 Sept 2023253.26254.42248.42248.46248.461,540,300
25 Sept 2023251.42254.93250.76254.52254.52726,700
22 Sept 2023253.17254.37251.35252.27252.27818,300
21 Sept 2023252.77255.28252.67253.44253.441,188,800
20 Sept 2023255.85256.55253.66254.21254.211,084,300
19 Sept 2023255.93257.50252.72254.29254.291,089,700
18 Sept 2023255.68257.33253.94255.71255.711,387,500
15 Sept 2023258.59262.61252.32256.28256.284,372,400
14 Sept 2023263.95264.46261.05263.58263.58867,000
14 Sept 20230.6 Dividend
13 Sept 2023260.27262.77259.89262.49261.891,422,000
12 Sept 2023271.15272.66260.79260.87260.271,591,600
11 Sept 2023273.79274.21272.05272.48271.861,042,600
08 Sept 2023271.89277.21271.79273.58272.95990,900
07 Sept 2023274.50275.89271.37271.89271.271,260,200
06 Sept 2023273.83276.50273.29274.57273.94780,300
05 Sept 2023278.89278.93271.43274.25273.621,240,100
01 Sept 2023279.10281.00278.16280.81280.17966,900
31 Aug 2023279.62280.52277.26277.30276.67981,000
30 Aug 2023280.13281.79279.30279.76279.12538,600
29 Aug 2023277.79279.93276.14279.35278.71694,200
28 Aug 2023274.35277.90274.00277.54276.91662,200
25 Aug 2023273.57276.32272.75273.28272.66879,100
24 Aug 2023277.00279.97272.50272.59271.971,002,700
23 Aug 2023276.92277.68275.33277.17276.54833,700
22 Aug 2023275.57277.66274.32274.83274.201,628,000
21 Aug 2023269.61275.12269.44274.82274.191,264,200
18 Aug 2023264.30269.50264.30269.04268.43977,900
17 Aug 2023266.12268.73264.35265.61265.001,240,200
16 Aug 2023269.83273.00266.68267.05266.44746,200
15 Aug 2023271.00272.33268.01268.77268.16949,200
14 Aug 2023268.98270.95267.50270.89270.27880,900
11 Aug 2023267.16270.76266.17269.58268.96958,200
10 Aug 2023267.05269.63266.02268.05267.441,088,800
09 Aug 2023268.59270.22266.12267.10266.491,027,500
08 Aug 2023270.93270.93265.95267.61267.001,193,800
07 Aug 2023270.00272.61269.73272.58271.96952,900
04 Aug 2023270.05271.69267.81268.69268.081,159,200
03 Aug 2023269.00273.31268.56270.75270.131,091,800
02 Aug 2023273.46275.83268.35269.39268.771,168,200
01 Aug 2023273.10277.60272.51273.87273.241,273,000
31 July 2023275.51275.51270.21272.81272.191,600,300
28 July 2023278.39278.91272.10273.25272.632,011,900
27 July 2023274.00276.70265.12276.32275.693,025,300
26 July 2023284.18287.51281.82282.18281.541,943,600
25 July 2023284.57286.57281.78285.53284.883,057,800
24 July 2023285.00287.22283.73285.18284.531,031,900
21 July 2023287.70289.27284.85285.14284.491,027,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...