HCA - HCA Healthcare Inc
314.79
1.920 0.610%
Share volume: 945,280
Last Updated: 03-13-2025
Healthcare/Services – Health:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$312.87
1.92
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $312.82 | $312.82 | $317.28 | $317.28 | $311.26 | $311.26 | $314.79 | $314.79 | 945,280 | $945,280.00 |
| 03-12-2025 | $321.56 | $321.56 | $322.89 | $322.89 | $310.18 | $310.18 | $312.87 | $312.87 | 1,466,699 | $1,466,699.00 |
| 03-11-2025 | $336.07 | $336.07 | $338.95 | $338.95 | $318.62 | $318.62 | $323.55 | $323.55 | 2,126,219 | $2,126,219.00 |
| 03-10-2025 | $330.18 | $330.18 | $346.62 | $346.62 | $329.57 | $329.57 | $336.16 | $336.16 | 2,674,991 | $2,674,991.00 |
| 03-07-2025 | $320.86 | $320.86 | $332.51 | $332.51 | $319.17 | $319.17 | $330.15 | $330.15 | 1,868,956 | $1,868,956.00 |
| 03-06-2025 | $319.62 | $319.62 | $322.68 | $322.68 | $317.38 | $317.38 | $321.75 | $321.75 | 1,512,537 | $1,512,537.00 |
| 03-05-2025 | $311.00 | $311.00 | $321.04 | $321.04 | $311.00 | $311.00 | $319.63 | $319.63 | 1,324,356 | $1,324,356.00 |
| 03-04-2025 | $311.53 | $311.53 | $315.05 | $315.05 | $310.36 | $310.36 | $312.05 | $312.05 | 1,321,134 | $1,321,134.00 |
| 03-03-2025 | $308.68 | $308.68 | $312.34 | $312.34 | $307.40 | $307.40 | $311.28 | $311.28 | 1,413,630 | $1,413,630.00 |
| 02-28-2025 | $304.00 | $304.00 | $309.08 | $309.08 | $295.00 | $295.00 | $306.30 | $306.30 | 3,469,131 | $3,429,694.00 |