HCA - HCA Healthcare, Inc.
335.04
-0.480 -0.143%
Share volume: 5,179
Last Updated: Wed 05 Feb 2025 06:28:55 PM CET
General Medical and Surgical Hospitals :
-10.94%
PREVIOUS CLOSE
CHG
CHG%
$335.52
-0.48
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $330.22 | $330.22 | $335.70 | $335.70 | $330.22 | $330.22 | $334.80 | $334.80 | 1,126,156 | $1,126,156.00 |
| 02/03/2025 | $324.83 | $324.83 | $340.18 | $340.18 | $324.27 | $324.27 | $334.30 | $334.30 | 1,532,280 | $1,532,280.00 |
| 01/31/2025 | $334.04 | $334.04 | $336.06 | $336.06 | $329.88 | $329.88 | $329.91 | $329.91 | 1,254,856 | $1,254,856.00 |
| 01/30/2025 | $329.32 | $329.32 | $337.67 | $337.67 | $328.75 | $328.75 | $334.61 | $334.61 | 1,201,729 | $1,201,729.00 |
| 01/29/2025 | $328.70 | $328.70 | $330.85 | $330.85 | $324.77 | $324.77 | $327.62 | $327.62 | 1,142,174 | $1,142,174.00 |
| 01/28/2025 | $333.06 | $333.06 | $334.05 | $334.05 | $323.32 | $323.32 | $328.70 | $328.70 | 2,498,680 | $2,498,680.00 |
| 01/27/2025 | $316.25 | $316.25 | $332.66 | $332.66 | $313.49 | $313.49 | $332.00 | $332.00 | 2,806,180 | $2,806,180.00 |
| 01/24/2025 | $323.93 | $323.93 | $325.98 | $325.98 | $309.00 | $309.00 | $313.07 | $313.07 | 3,031,368 | $3,031,368.00 |
| 01/23/2025 | $324.12 | $324.12 | $326.80 | $326.80 | $320.38 | $320.38 | $325.36 | $325.36 | 2,915,781 | $2,915,781.00 |
| 01/22/2025 | $318.24 | $318.24 | $321.22 | $321.22 | $311.42 | $311.42 | $319.51 | $319.51 | 2,376,943 | $2,376,943.00 |