Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	246.56	250.52	245.31	246.19	1,870,796	-0.50(-0.20%)
Aug 30, 2021	245.78	248.24	244.82	246.69	618,266	+1.60(+0.65%)
Aug 27, 2021	245.73	246.61	243.83	245.10	930,807	+0.79(+0.32%)
Aug 26, 2021	244.84	246.38	243.33	244.31	942,446	-1.02(-0.42%)
Aug 25, 2021	243.45	248.43	242.56	245.33	1,142,812	+2.54(+1.05%)
Aug 24, 2021	242.89	244.90	242.68	242.79	839,835	-0.17(-0.07%)
Aug 23, 2021	243.53	245.04	242.75	242.96	1,033,416	+0.30(+0.12%)
Aug 20, 2021	239.99	243.94	239.99	242.65	1,034,626	+2.76(+1.15%)
Aug 19, 2021	234.59	240.64	233.41	239.89	1,091,591	+3.92(+1.66%)
Aug 18, 2021	236.83	240.05	235.70	235.97	1,258,296	-2.49(-1.04%)
Aug 17, 2021	237.97	240.94	237.18	238.46	1,117,561	-1.25(-0.52%)
Aug 16, 2021	236.09	239.98	235.70	239.70	922,393	+3.24(+1.37%)
Aug 13, 2021	236.02	237.48	235.56	236.46	853,330	+0.43(+0.18%)
Aug 12, 2021	230.64	237.88	229.78	236.03	1,152,335	+1.34(+0.57%)
Aug 11, 2021	234.35	235.23	230.08	234.69	1,391,144	+0.49(+0.21%)
Aug 10, 2021	239.40	241.80	233.29	234.21	2,035,047	-7.77(-3.21%)
Aug 09, 2021	242.32	243.28	240.88	241.97	717,562	-1.44(-0.59%)
Aug 06, 2021	243.28	245.74	242.97	243.41	1,076,359	+1.03(+0.43%)
Aug 05, 2021	242.56	243.78	237.75	242.38	1,179,345	+0.78(+0.32%)
Aug 04, 2021	245.44	248.29	241.37	241.60	1,570,318	-5.11(-2.07%)
Aug 03, 2021	245.18	247.38	240.78	246.71	1,311,679	+2.44(+1.00%)

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