UK markets closed

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
215.03-0.01 (-0.00%)
At close: 04:00PM EDT
214.06 -0.97 (-0.45%)
After hours: 06:12PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022214.39217.69213.82215.03215.031,111,100
18 Aug 2022210.20215.89209.78215.04215.041,419,800
17 Aug 2022210.20211.28208.46208.99208.99861,600
16 Aug 2022215.30216.56211.19212.87212.871,194,300
15 Aug 2022217.03218.79215.46216.70216.70902,900
12 Aug 2022217.45219.02216.92218.89218.89715,600
11 Aug 2022217.57219.68216.15216.52216.52985,600
10 Aug 2022213.59217.70212.29216.72216.721,108,400
09 Aug 2022210.69212.12209.13210.07210.07805,400
08 Aug 2022213.80214.74210.18211.34211.34909,800
05 Aug 2022210.69215.71210.69212.81212.81907,300
04 Aug 2022215.24217.04212.31212.72212.721,088,700
03 Aug 2022213.67217.82212.13216.47216.471,437,200
02 Aug 2022211.41214.57210.34211.47211.471,354,100
01 Aug 2022210.31213.41209.43210.91210.911,074,000
29 Jul 2022208.77213.07208.39212.42212.421,497,800
28 Jul 2022204.50211.72203.40209.78209.781,700,200
27 Jul 2022203.12206.52202.03204.66204.661,599,900
26 Jul 2022198.43204.21198.43203.94203.941,800,200
25 Jul 2022201.95207.41197.33198.63198.632,966,800
22 Jul 2022210.01211.99201.80202.03202.035,507,200
21 Jul 2022179.17182.93178.60181.31181.311,837,400
20 Jul 2022177.75179.69176.86178.81178.811,376,400
19 Jul 2022174.77178.75173.49178.18178.181,363,300
18 Jul 2022172.51173.90171.22171.69171.691,128,600
15 Jul 2022170.93171.78167.64171.61171.611,192,800
14 Jul 2022166.67167.87164.47167.49167.491,293,700
13 Jul 2022168.54171.20167.52169.31169.311,165,200
12 Jul 2022167.80172.55167.45170.11170.111,846,700
11 Jul 2022171.65172.11169.25169.39169.391,523,400
08 Jul 2022174.60177.57172.53172.60172.601,465,700
07 Jul 2022168.92175.24168.76174.66174.661,819,900
06 Jul 2022168.33169.26165.94165.99165.992,086,500
05 Jul 2022173.32173.59169.54172.58172.581,320,400
01 Jul 2022168.54175.84168.08175.06175.061,386,100
30 Jun 2022169.52170.13165.88168.06168.065,189,100
29 Jun 2022177.03178.41173.72175.67175.671,627,400
28 Jun 2022180.07181.97174.35175.82175.822,543,400
27 Jun 2022183.00183.68178.91179.82179.821,367,300
24 Jun 2022177.72183.13177.72182.33182.334,783,800
23 Jun 2022177.85178.79174.98177.44177.441,629,000
22 Jun 2022173.25177.84172.86176.59176.591,614,600
21 Jun 2022176.82177.13170.28173.87173.872,368,000
17 Jun 2022171.32176.66170.74173.10173.106,001,700
16 Jun 2022176.80176.85169.13171.56171.562,574,800
15 Jun 2022179.25183.83177.69181.69181.692,534,800
15 Jun 20220.56 Dividend
14 Jun 2022185.20185.39178.80179.28178.723,828,800
13 Jun 2022191.19193.07185.06185.77185.192,416,800
10 Jun 2022197.78199.68195.89196.72196.111,863,400
09 Jun 2022204.54207.16201.02201.26200.631,203,100
08 Jun 2022206.00208.34205.23205.73205.091,171,900
07 Jun 2022202.60208.84202.60207.52206.871,321,100
06 Jun 2022207.41208.88203.95204.82204.181,531,800
03 Jun 2022209.73212.02207.31207.59206.941,150,100
02 Jun 2022207.71211.42203.60211.18210.522,227,200
01 Jun 2022212.51212.52205.44206.95206.301,844,300
31 May 2022212.95215.23209.89210.40209.743,331,000
27 May 2022213.71216.56213.71215.55214.881,640,600
26 May 2022208.73213.16207.86211.79211.131,182,900
25 May 2022204.09212.03203.36206.16205.522,151,900
24 May 2022205.00205.30200.90204.76204.121,123,400
23 May 2022206.10207.74202.62205.04204.401,390,400
20 May 2022204.09206.94198.69204.78204.141,481,400
19 May 2022204.25206.29199.54203.13202.502,271,800
18 May 2022212.78212.78205.16206.80206.152,378,500
17 May 2022213.85216.78209.96215.97215.301,543,700
16 May 2022213.91215.08210.83211.64210.981,685,100
13 May 2022215.81220.20214.27214.92214.251,618,200
12 May 2022207.50214.03206.86213.80213.132,614,400
11 May 2022223.99228.01208.44209.53208.882,962,700
10 May 2022226.20229.26221.82224.49223.791,687,900
09 May 2022225.00227.09221.88224.10223.401,681,900
06 May 2022221.30229.00219.51227.35226.641,679,200
05 May 2022226.30229.19219.29224.19223.492,167,800
04 May 2022218.85226.11216.18224.80224.102,091,300
03 May 2022210.59218.65209.94216.30215.621,839,100
02 May 2022214.48215.86208.00210.82210.162,105,900
29 Apr 2022216.61221.78214.23214.55213.882,061,800
28 Apr 2022212.98220.22211.47218.94218.262,213,400
27 Apr 2022213.13218.54209.48212.23211.572,675,100
26 Apr 2022207.20219.00204.73214.94214.275,892,900
25 Apr 2022208.52216.29207.51210.50209.844,740,100
22 Apr 2022241.58242.00209.18210.64209.988,886,800
21 Apr 2022273.98279.02269.11269.44268.602,384,800
20 Apr 2022263.69275.96263.53275.16274.301,688,600
19 Apr 2022261.02263.14259.40261.96261.141,069,700
18 Apr 2022259.16262.86258.85259.91259.10932,700
14 Apr 2022259.53263.35259.40260.94260.121,045,900
13 Apr 2022261.25262.15257.20258.64257.831,091,600
12 Apr 2022259.58261.47257.83260.89260.081,126,400
11 Apr 2022258.89261.00256.64258.18257.371,454,500
08 Apr 2022253.83260.17250.69258.69257.881,630,500
07 Apr 2022249.71256.62249.71254.63253.831,656,900
06 Apr 2022242.44250.71241.90250.48249.701,669,800
05 Apr 2022242.44248.38242.44243.61242.851,596,800
04 Apr 2022250.38251.18244.30245.59244.821,435,200
01 Apr 2022251.00254.35250.37250.75249.971,182,800
31 Mar 2022253.57255.45250.53250.62249.841,643,800
30 Mar 2022263.21264.05253.35254.96254.161,613,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...