Australia markets open in 7 hours 40 minutes

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
234.98-4.39 (-1.83%)
As of 10:19AM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022238.10238.60234.82234.98234.98196,149
25 Nov 2022238.97241.23237.41239.37239.37385,100
23 Nov 2022235.37238.24234.23237.28237.28973,500
22 Nov 2022231.48235.72230.83234.74234.741,543,200
21 Nov 2022228.45231.74227.59228.99228.991,433,600
18 Nov 2022230.83233.16228.57230.08230.081,085,800
17 Nov 2022227.34228.78224.84227.30227.301,271,200
16 Nov 2022227.75233.34226.52231.00231.002,014,300
15 Nov 2022224.85229.05224.00229.05229.051,565,500
14 Nov 2022224.68226.78222.62222.62222.621,224,200
11 Nov 2022222.47224.73219.74224.08224.081,333,700
10 Nov 2022216.48222.84215.49222.50222.501,346,900
09 Nov 2022210.01213.68207.54209.01209.011,221,000
08 Nov 2022213.80215.18209.58211.67211.671,236,300
07 Nov 2022212.78215.72210.95214.24214.241,254,600
04 Nov 2022214.25214.99207.24211.91211.911,648,000
03 Nov 2022211.72213.99208.30212.75212.751,486,000
02 Nov 2022219.22221.41213.68213.82213.821,296,100
01 Nov 2022218.92222.14216.66221.13221.131,084,800
31 Oct 2022221.00223.28217.22217.47217.471,424,900
28 Oct 2022218.00224.55216.00223.66223.661,390,400
27 Oct 2022218.96222.48217.47217.77217.771,642,500
26 Oct 2022216.41223.71216.41217.48217.481,481,500
25 Oct 2022210.36220.14209.59214.40214.402,330,300
24 Oct 2022198.79210.86198.02210.36210.363,205,800
21 Oct 2022183.58198.08178.32196.66196.666,288,100
20 Oct 2022209.68213.91207.42208.61208.612,469,300
19 Oct 2022208.90209.83206.95209.19209.191,007,600
18 Oct 2022212.36213.53208.71210.02210.021,459,100
17 Oct 2022204.79208.34203.96206.31206.31962,900
14 Oct 2022208.24208.58200.72201.47201.471,118,800
13 Oct 2022197.00207.78195.24206.00206.001,314,400
12 Oct 2022202.73203.59200.30200.49200.491,139,700
11 Oct 2022199.05205.47197.96202.69202.691,729,300
10 Oct 2022201.33202.89198.05199.09199.091,101,500
07 Oct 2022199.83200.74195.97200.46200.461,303,100
06 Oct 2022201.83205.00200.39201.53201.531,118,000
05 Oct 2022200.69203.76198.51202.54202.541,280,400
04 Oct 2022196.74204.27196.60203.90203.901,814,100
03 Oct 2022187.13194.91184.97193.26193.261,526,900
30 Sept 2022188.44189.02183.61183.79183.791,330,100
29 Sept 2022187.63189.03183.44187.68187.681,129,200
28 Sept 2022186.06190.94184.61189.94189.941,724,800
27 Sept 2022189.34191.65183.79184.31184.311,617,300
26 Sept 2022190.90192.82185.15187.24187.241,385,300
23 Sept 2022191.82192.22187.70191.50191.501,297,800
22 Sept 2022198.10198.10193.55194.06194.061,074,400
21 Sept 2022203.68206.05198.75198.84198.84898,000
20 Sept 2022206.43207.21200.77201.76201.761,279,100
19 Sept 2022206.39208.49204.64208.39208.391,039,600
16 Sept 2022210.36210.47206.41209.67209.674,048,000
15 Sept 2022208.16212.24207.94208.97208.971,030,200
15 Sept 20220.56 Dividend
14 Sept 2022212.26212.26205.82208.76208.201,318,000
13 Sept 2022217.90218.95211.51212.04211.471,459,300
12 Sept 2022219.44222.41218.92222.36221.761,510,800
09 Sept 2022217.00221.68216.22219.70219.111,940,400
08 Sept 2022211.25216.33210.00216.21215.631,364,400
07 Sept 2022200.17213.71200.17212.16211.591,802,900
06 Sept 2022200.72204.12198.05200.71200.171,682,200
02 Sept 2022202.54204.97198.58200.03199.491,036,900
01 Sept 2022196.37199.54192.71199.45198.911,303,200
31 Aug 2022202.88202.88197.22197.87197.341,869,300
30 Aug 2022204.59205.17200.29201.78201.241,043,400
29 Aug 2022203.52205.60200.53204.08203.53843,000
26 Aug 2022213.54213.60204.32204.98204.431,011,400
25 Aug 2022210.97213.66209.42213.56212.99912,300
24 Aug 2022210.43212.74209.04210.42209.861,065,500
23 Aug 2022211.43214.27208.85210.25209.691,069,600
22 Aug 2022211.73216.07211.29212.39211.821,195,700
19 Aug 2022214.39217.69213.82215.03214.451,111,100
18 Aug 2022210.20215.89209.78215.04214.461,419,800
17 Aug 2022210.20211.28208.46208.99208.43861,600
16 Aug 2022215.30216.56211.19212.87212.301,194,300
15 Aug 2022217.03218.79215.46216.70216.12902,900
12 Aug 2022217.45219.02216.92218.89218.30715,600
11 Aug 2022217.57219.68216.15216.52215.94985,600
10 Aug 2022213.59217.70212.29216.72216.141,108,400
09 Aug 2022210.69212.12209.13210.07209.51805,400
08 Aug 2022213.80214.74210.18211.34210.77909,800
05 Aug 2022210.69215.71210.69212.81212.24907,300
04 Aug 2022215.24217.04212.31212.72212.151,088,700
03 Aug 2022213.67217.82212.13216.47215.891,437,200
02 Aug 2022211.41214.57210.34211.47210.901,354,100
01 Aug 2022210.31213.41209.43210.91210.341,074,000
29 July 2022208.77213.07208.39212.42211.851,497,800
28 July 2022204.50211.72203.40209.78209.221,700,200
27 July 2022203.12206.52202.03204.66204.111,599,900
26 July 2022198.43204.21198.43203.94203.391,800,200
25 July 2022201.95207.41197.33198.63198.102,966,800
22 July 2022210.01211.99201.80202.03201.495,507,200
21 July 2022179.17182.93178.60181.31180.821,837,400
20 July 2022177.75179.69176.86178.81178.331,376,400
19 July 2022174.77178.75173.49178.18177.701,363,300
18 July 2022172.51173.90171.22171.69171.231,128,600
15 July 2022170.93171.78167.64171.61171.151,192,800
14 July 2022166.67167.87164.47167.49167.041,293,700
13 July 2022168.54171.20167.52169.31168.861,165,200
12 July 2022167.80172.55167.45170.11169.651,846,700
11 July 2022171.65172.11169.25169.39168.941,523,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...