Australia markets closed

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
254.22+1.45 (+0.57%)
At close: 04:00PM EDT
253.71 -0.51 (-0.20%)
After hours: 07:49PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023251.53254.27249.96254.22254.221,021,400
23 Mar 2023253.90256.87250.44252.77252.77979,200
22 Mar 2023259.38261.72254.15254.38254.38842,700
21 Mar 2023258.46259.16256.00258.69258.69871,500
20 Mar 2023251.83258.64251.33256.44256.441,457,900
17 Mar 2023253.90254.66250.52250.66250.661,123,200
16 Mar 2023244.70255.32244.70254.38254.381,210,000
16 Mar 20230.6 Dividend
15 Mar 2023245.27247.61244.25247.47246.871,338,300
14 Mar 2023250.61253.23248.12250.69250.081,226,100
13 Mar 2023243.57249.96241.33247.07246.471,058,800
10 Mar 2023251.84254.35245.21246.60246.001,200,200
09 Mar 2023253.12257.29251.07252.13251.522,522,000
08 Mar 2023244.98252.97244.98251.43250.821,954,700
07 Mar 2023252.35252.56244.75245.33244.741,006,500
06 Mar 2023249.50252.41247.95251.73251.12996,000
03 Mar 2023245.19250.56244.86249.99249.381,186,000
02 Mar 2023242.18244.06241.32243.75243.161,035,000
01 Mar 2023241.81245.19240.00244.30243.71917,900
28 Feb 2023245.86247.52241.95243.45242.862,781,800
27 Feb 2023252.73252.73246.31248.04247.441,265,300
24 Feb 2023249.49250.33245.89249.14248.541,624,300
23 Feb 2023253.79256.09251.10251.98251.371,681,200
22 Feb 2023256.25257.70253.67254.10253.48960,300
21 Feb 2023259.59261.63255.57256.09255.47949,100
17 Feb 2023262.27264.10261.72262.84262.20878,800
16 Feb 2023256.00263.60255.93263.15262.511,051,000
15 Feb 2023257.17259.66256.55259.04258.41700,400
14 Feb 2023259.48262.38257.30258.90258.27817,100
13 Feb 2023258.25260.89257.60260.12259.49792,300
10 Feb 2023255.55257.91255.23256.62256.001,024,600
09 Feb 2023258.50260.37255.58256.20255.58733,700
08 Feb 2023255.88258.79255.08256.40255.78846,300
07 Feb 2023251.91256.19251.21255.23254.61851,100
06 Feb 2023255.63256.27252.71253.52252.91887,700
03 Feb 2023257.99260.16256.28258.08257.45936,600
02 Feb 2023260.37263.62257.65257.99257.361,364,300
01 Feb 2023252.08264.62250.24261.46260.831,575,900
31 Jan 2023253.68255.07251.06255.07254.451,916,800
30 Jan 2023256.53257.40251.05253.30252.691,486,800
27 Jan 2023248.66259.86244.42254.77254.151,918,600
26 Jan 2023254.96255.60249.47254.85254.231,799,500
25 Jan 2023251.70253.66249.53253.64253.031,695,600
24 Jan 2023263.89265.35252.09252.68252.072,223,200
23 Jan 2023262.11269.09262.11263.81263.171,888,200
20 Jan 2023257.35261.59253.84261.40260.771,241,200
19 Jan 2023255.84260.12252.72256.98256.361,713,800
18 Jan 2023258.68262.70256.42256.76256.141,812,800
17 Jan 2023258.88260.97257.40258.32257.691,887,900
13 Jan 2023254.35259.75253.56258.87258.241,039,300
12 Jan 2023254.00257.43251.96255.15254.531,389,100
11 Jan 2023251.24253.12247.00252.32251.711,170,800
10 Jan 2023249.08250.47247.84250.40249.79671,500
09 Jan 2023254.09255.44249.44249.79249.181,544,300
06 Jan 2023253.45255.79249.51254.52253.901,164,000
05 Jan 2023247.77251.20246.48250.30249.691,353,800
04 Jan 2023244.53248.99243.92248.88248.281,186,400
03 Jan 2023241.67245.94239.44243.21242.621,058,300
30 Dec 2022238.81240.54237.95239.96239.38710,300
29 Dec 2022238.26241.94236.71240.38239.80567,600
28 Dec 2022240.73241.50236.27236.40235.83603,400
27 Dec 2022240.85242.03238.94240.03239.45532,100
23 Dec 2022240.34241.71239.12240.74240.16592,200
22 Dec 2022240.36241.48236.69241.15240.57961,600
21 Dec 2022240.40243.90240.18242.90242.31786,200
20 Dec 2022238.13243.27237.12238.36237.781,093,500
19 Dec 2022238.41241.95236.71238.67238.09871,900
16 Dec 2022235.81239.98234.03239.05238.472,206,700
15 Dec 2022241.64241.67238.92239.70239.121,280,300
14 Dec 2022243.78247.29241.55244.70244.111,161,300
13 Dec 2022249.00249.00240.52243.10242.511,189,000
13 Dec 20220.56 Dividend
12 Dec 2022238.67243.26237.59242.73241.581,162,300
09 Dec 2022240.96241.12236.80237.59236.47823,800
08 Dec 2022238.01242.27238.01241.53240.391,188,000
07 Dec 2022236.80240.90236.29238.11236.98974,700
06 Dec 2022234.26238.87233.78236.62235.501,260,800
05 Dec 2022235.53237.29234.00235.35234.24741,700
02 Dec 2022234.79240.01234.33239.03237.90803,600
01 Dec 2022242.82243.48238.32238.47237.341,205,600
30 Nov 2022235.89240.83233.98240.22239.082,431,200
29 Nov 2022233.91238.30232.87235.81234.70774,800
28 Nov 2022238.10238.60232.82234.35233.241,072,600
25 Nov 2022238.97241.23237.41239.37238.24385,100
23 Nov 2022235.37238.24234.23237.28236.16973,500
22 Nov 2022231.48235.72230.83234.74233.631,543,200
21 Nov 2022228.45231.74227.59228.99227.911,433,600
18 Nov 2022230.83233.16228.57230.08228.991,085,800
17 Nov 2022227.34228.78224.84227.30226.231,271,200
16 Nov 2022227.75233.34226.52231.00229.912,014,300
15 Nov 2022224.85229.05224.00229.05227.971,565,500
14 Nov 2022224.68226.78222.62222.62221.571,224,200
11 Nov 2022222.47224.73219.74224.08223.021,333,700
10 Nov 2022216.48222.84215.49222.50221.451,346,900
09 Nov 2022210.01213.68207.54209.01208.021,221,000
08 Nov 2022213.80215.18209.58211.67210.671,236,300
07 Nov 2022212.78215.72210.95214.24213.231,254,600
04 Nov 2022214.25214.99207.24211.91210.911,648,000
03 Nov 2022211.72213.99208.30212.75211.741,486,000
02 Nov 2022219.22221.41213.68213.82212.811,296,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...