HCA - HCA Healthcare, Inc.
353.92
-7.060 -1.995%
Share volume: 1,224,366
Last Updated: 05-08-2025
Healthcare/Services – Health:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$360.98
-7.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $358.69 | $358.69 | $363.96 | $363.96 | $353.70 | $353.70 | $353.92 | $353.92 | 1,224,366 | $1,224,366.00 |
| 05-07-2025 | $356.15 | $356.15 | $363.51 | $363.51 | $350.17 | $350.17 | $360.98 | $360.98 | 1,984,407 | $1,984,407.00 |
| 05-06-2025 | $349.60 | $349.60 | $360.94 | $360.94 | $346.21 | $346.21 | $356.70 | $356.70 | 1,587,068 | $1,587,068.00 |
| 05-05-2025 | $348.47 | $348.47 | $351.15 | $351.15 | $344.22 | $344.22 | $349.38 | $349.38 | 789,946 | $789,946.00 |
| 05-02-2025 | $346.81 | $346.81 | $348.90 | $348.90 | $344.64 | $344.64 | $347.97 | $347.97 | 802,332 | $802,332.00 |
| 05-01-2025 | $344.00 | $344.00 | $348.14 | $348.14 | $340.96 | $340.96 | $343.04 | $343.04 | 1,148,001 | $1,148,001.00 |
| 04-30-2025 | $340.16 | $340.16 | $346.09 | $346.09 | $335.11 | $335.11 | $345.08 | $345.08 | 1,330,473 | $1,330,473.00 |
| 04-29-2025 | $331.33 | $331.33 | $343.60 | $343.60 | $329.72 | $329.72 | $340.58 | $340.58 | 1,416,587 | $1,416,587.00 |
| 04-28-2025 | $327.05 | $327.05 | $333.08 | $333.08 | $326.14 | $326.14 | $332.02 | $332.02 | 1,528,183 | $1,528,183.00 |
| 04-25-2025 | $350.25 | $350.25 | $350.25 | $350.25 | $321.39 | $321.39 | $327.92 | $327.92 | 2,803,687 | $2,803,687.00 |
