Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	363.05	366.10	358.12	363.05	1,243,381	+1.70(+0.47%)
Jul 30, 2024	358.65	364.19	358.12	361.35	1,054,017	+2.62(+0.73%)
Jul 29, 2024	355.53	361.12	353.95	358.73	1,196,735	+3.95(+1.11%)
Jul 26, 2024	356.00	356.09	351.18	354.78	1,215,942	+1.99(+0.56%)
Jul 25, 2024	343.94	356.30	343.94	352.79	2,152,107	+8.85(+2.57%)
Jul 24, 2024	344.20	344.95	337.16	343.94	1,974,602	+3.77(+1.11%)
Jul 23, 2024	346.50	346.00	334.38	340.17	2,767,072	+14.79(+4.55%)
Jul 22, 2024	323.18	331.04	320.30	325.38	1,571,664	+3.22(+1.00%)
Jul 19, 2024	324.21	325.97	321.64	322.16	1,239,847	+0.43(+0.13%)
Jul 18, 2024	322.53	327.64	319.23	321.73	1,544,998	-1.25(-0.39%)
Jul 17, 2024	317.90	330.84	317.43	322.98	1,976,733	+4.07(+1.28%)
Jul 16, 2024	318.81	322.03	314.29	318.91	1,853,116	+1.93(+0.61%)
Jul 15, 2024	314.80	322.37	313.82	316.98	1,693,552	-7.34(-2.26%)
Jul 12, 2024	318.79	326.04	317.19	324.32	1,237,281	+6.81(+2.14%)
Jul 11, 2024	316.12	320.00	312.67	317.51	1,674,687	+2.16(+0.68%)
Jul 10, 2024	319.37	319.37	312.64	315.35	1,433,185	-1.56(-0.49%)
Jul 09, 2024	316.76	320.17	314.66	316.91	1,202,959	+0.70(+0.22%)
Jul 08, 2024	321.07	321.29	313.24	316.21	1,378,093	-4.09(-1.28%)
Jul 05, 2024	325.47	326.01	316.42	320.30	942,727	-6.25(-1.91%)
Jul 03, 2024	318.70	326.55	317.07	326.55	945,052	+6.85(+2.14%)
Jul 02, 2024	317.47	321.17	314.45	319.70	1,588,902	+4.58(+1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services

Follow Us