Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	259.32	261.64	256.43	261.38	1,938,652	+0.01(+0.00%)
May 30, 2023	260.74	266.00	259.82	261.38	1,114,193	-0.23(-0.09%)
May 26, 2023	261.36	264.59	260.97	261.60	985,731	+0.32(+0.12%)
May 25, 2023	262.13	263.74	259.77	261.29	877,981	-0.80(-0.31%)
May 24, 2023	262.61	263.62	259.31	262.09	1,068,754	-2.83(-1.07%)
May 23, 2023	271.49	271.49	264.18	264.92	1,181,015	-9.18(-3.35%)
May 22, 2023	279.88	281.76	273.93	274.10	1,249,578	-5.37(-1.92%)
May 19, 2023	278.48	282.73	277.32	279.47	1,528,186	+3.04(+1.10%)
May 18, 2023	275.32	279.50	274.77	276.43	1,506,541	+3.90(+1.43%)
May 17, 2023	274.38	274.52	270.11	272.54	959,478	-0.11(-0.04%)
May 16, 2023	274.61	277.21	272.58	272.64	898,425	-1.93(-0.70%)
May 15, 2023	273.01	275.31	272.30	274.57	778,018	+1.63(+0.60%)
May 12, 2023	275.84	277.29	271.84	272.94	1,184,391	-2.21(-0.80%)
May 11, 2023	274.99	276.80	272.95	275.15	1,433,325	-0.44(-0.16%)
May 10, 2023	273.17	277.27	272.49	275.58	1,040,923	+4.44(+1.64%)
May 09, 2023	273.86	274.19	270.11	271.14	1,080,821	-3.69(-1.34%)
May 08, 2023	274.08	276.40	273.35	274.83	944,604	-0.28(-0.10%)
May 05, 2023	276.39	278.65	272.69	275.11	1,261,256	+0.43(+0.15%)
May 04, 2023	275.67	277.37	272.33	274.68	1,476,006	-0.57(-0.21%)
May 03, 2023	278.20	279.33	274.71	275.26	948,174	-2.31(-0.83%)
May 02, 2023	279.69	280.84	275.01	277.56	1,029,819	-3.43(-1.22%)

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

Contact Information

Follow Us