UK Markets closed

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
245.93-1.76 (-0.71%)
At close: 4:00PM EDT
245.93 +0.03 (0.01%)
After hours: 04:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jul 2021247.41247.57242.71245.93245.931,090,395
27 Jul 2021245.66250.78244.01247.69247.691,548,300
26 Jul 2021247.55248.42240.82245.76245.761,710,100
23 Jul 2021248.71250.34246.35248.46248.461,484,600
22 Jul 2021249.41250.00245.73246.79246.791,704,700
21 Jul 2021250.99254.45248.31249.25249.252,435,600
20 Jul 2021239.10252.00237.68248.90248.904,824,100
19 Jul 2021216.05219.23214.61217.63217.631,593,300
16 Jul 2021220.98221.63218.99219.20219.201,040,900
15 Jul 2021217.02220.96217.02220.29220.291,122,000
14 Jul 2021220.00220.82217.98218.75218.751,223,400
13 Jul 2021220.00220.92218.12219.23219.23872,600
12 Jul 2021217.48221.71216.65220.34220.341,098,800
09 Jul 2021216.33219.96215.22218.79218.79913,000
08 Jul 2021213.62215.31211.63214.05214.05976,900
07 Jul 2021214.57217.42214.28216.93216.93975,800
06 Jul 2021214.05214.91211.45214.84214.84961,100
02 Jul 2021211.47215.19210.43214.85214.85829,400
01 Jul 2021207.42212.50207.16211.83211.831,446,900
30 Jun 2021205.49206.96204.44206.74206.741,438,300
29 Jun 2021208.55209.82205.41205.88205.88916,000
28 Jun 2021207.32207.68205.51206.92206.921,097,900
25 Jun 2021204.84208.46203.75207.62207.623,049,300
24 Jun 2021208.28208.28204.07204.43204.431,287,200
23 Jun 2021209.65209.94206.02206.15206.151,052,100
22 Jun 2021207.47211.01207.15209.84209.841,131,100
21 Jun 2021202.90208.44201.90208.09208.09964,600
18 Jun 2021202.87204.15200.42201.36201.362,576,000
17 Jun 2021207.48209.14204.13207.21207.211,240,900
16 Jun 2021208.63210.30206.53206.76206.761,339,300
15 Jun 2021207.70211.15206.85209.56209.56859,800
15 Jun 20210.48 Dividend
14 Jun 2021210.77211.20205.95207.86207.381,472,100
11 Jun 2021210.42211.95209.61211.69211.20702,500
10 Jun 2021209.50212.41208.81210.10209.611,096,400
09 Jun 2021210.57210.99208.21208.31207.831,096,200
08 Jun 2021211.84212.23208.81209.84209.361,317,200
07 Jun 2021214.16215.22211.53211.87211.381,053,000
04 Jun 2021214.63216.10212.95213.77213.28964,700
03 Jun 2021209.15213.94207.92213.26212.771,567,900
02 Jun 2021217.25217.36209.30210.63210.141,360,800
01 Jun 2021216.86217.06214.23215.87215.371,227,400
28 May 2021214.40215.68212.43214.79214.291,054,600
27 May 2021212.81214.71212.35213.69213.202,034,400
26 May 2021210.20213.64209.83211.83211.341,350,100
25 May 2021207.29211.17206.58210.21209.721,870,100
24 May 2021208.19208.19205.06206.12205.641,173,300
21 May 2021207.31210.10206.13206.38205.901,053,500
20 May 2021203.71207.87203.69206.21205.731,101,400
19 May 2021203.85204.65199.76203.67203.201,430,700
18 May 2021210.15210.15205.40205.45204.981,395,200
17 May 2021211.14212.06208.79209.50209.021,013,700
14 May 2021209.13212.22208.58211.50211.011,234,600
13 May 2021204.27209.37203.69207.47206.991,129,200
12 May 2021206.39208.35203.95204.11203.641,278,300
11 May 2021208.33210.52206.14206.76206.281,911,600
10 May 2021211.19217.28210.00211.89211.401,414,200
07 May 2021207.60211.24207.14210.52210.031,053,800
06 May 2021207.97209.84207.21209.33208.851,249,700
05 May 2021206.02208.51204.31207.84207.361,337,000
04 May 2021204.00206.67202.18206.34205.861,732,200
03 May 2021203.34205.64201.68204.51204.041,594,600
30 Apr 2021201.71203.71200.57201.06200.601,394,800
29 Apr 2021199.65203.55199.56201.94201.471,388,500
28 Apr 2021199.28200.90197.55198.49198.032,274,900
27 Apr 2021200.85201.03197.41198.96198.501,809,900
26 Apr 2021196.23201.11196.22200.56200.101,461,600
23 Apr 2021202.61204.21198.21202.50202.031,672,100
22 Apr 2021203.00205.58198.73201.51201.042,607,100
21 Apr 2021193.60198.51193.35197.53197.071,328,200
20 Apr 2021194.32195.80192.88192.94192.491,409,300
19 Apr 2021195.61197.25192.20194.89194.441,484,200
16 Apr 2021194.86197.21194.63196.93196.481,523,800
15 Apr 2021192.21194.29190.38193.49193.041,322,900
14 Apr 2021189.37193.55189.03190.95190.511,246,200
13 Apr 2021190.71190.99188.15188.58188.141,586,000
12 Apr 2021190.88193.34190.88191.66191.221,112,200
09 Apr 2021188.89191.15188.29190.88190.441,370,800
08 Apr 2021186.65188.56185.21188.04187.611,110,400
07 Apr 2021186.30188.16185.82186.77186.341,583,200
06 Apr 2021188.29190.04185.85186.38185.951,288,300
05 Apr 2021187.34188.98187.34188.00187.571,138,400
01 Apr 2021188.26188.94185.41186.15185.721,402,700
31 Mar 2021189.05191.41186.78188.34187.911,724,500
30 Mar 2021186.73190.27186.27188.54188.101,317,000
29 Mar 2021191.33192.68185.50187.19186.761,470,100
26 Mar 2021188.85191.26187.36191.07190.631,553,200
25 Mar 2021184.96188.77183.22187.35186.921,436,300
24 Mar 2021184.79189.06183.98184.59184.161,287,800
23 Mar 2021186.50188.83181.91183.66183.241,475,900
22 Mar 2021188.86189.25187.15188.18187.751,232,500
19 Mar 2021187.48192.34187.01188.60188.162,674,000
18 Mar 2021185.74191.00185.18188.03187.601,566,200
17 Mar 2021186.26188.17184.94185.50185.071,801,800
16 Mar 2021191.18191.56185.32185.52185.091,606,900
16 Mar 20210.48 Dividend
15 Mar 2021189.76192.95189.01191.82190.901,415,200
12 Mar 2021186.46190.50185.21189.43188.521,188,500
11 Mar 2021184.78186.69184.56185.23184.341,409,800
10 Mar 2021186.18188.23184.42185.37184.481,447,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...