HCA - HCA Healthcare, Inc.
Close
301.74
-1.020 -0.338%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:00 PM CET
General Medical and Surgical Hospitals :
-10.96%
PREVIOUS CLOSE
CHG
CHG%
$302.76
-1.02
-0.34%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $302.35 | $302.35 | $304.62 | $304.62 | $301.68 | $301.68 | $304.62 | $304.62 | 321,264 | $320,541.00 |
| 12/23/2024 | $302.89 | $302.89 | $304.47 | $304.47 | $299.54 | $299.54 | $303.52 | $303.52 | 924,000 | $924,000.00 |
| 12/20/2024 | $298.98 | $298.98 | $304.92 | $304.92 | $296.65 | $296.65 | $303.62 | $303.62 | 2,932,996 | $2,902,811.00 |
| 12/19/2024 | $298.50 | $298.50 | $304.60 | $304.60 | $296.66 | $296.66 | $297.52 | $297.52 | 1,911,617 | $1,911,617.00 |
| 12/18/2024 | $309.31 | $309.31 | $309.77 | $309.77 | $298.87 | $298.87 | $299.15 | $299.15 | 1,504,685 | $1,504,685.00 |
| 12/17/2024 | $307.33 | $307.33 | $310.26 | $310.26 | $303.76 | $303.76 | $307.78 | $307.78 | 1,633,555 | $1,633,555.00 |
| 12/16/2024 | $312.63 | $312.63 | $317.08 | $317.08 | $308.61 | $308.61 | $309.60 | $309.60 | 1,788,441 | $1,788,441.00 |
| 12/13/2024 | $312.00 | $312.00 | $314.99 | $314.99 | $311.25 | $311.25 | $313.93 | $313.93 | 1,324,512 | $1,324,512.00 |