HCA Holdings Inc (HCA) Historical Stock Data
333.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCA is down -0.06% a day on average. There have been 16 days where HCA Holdings Inc closed green and 14 days where HCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 335.61 | 333.00 | ↓$2.61 (-0.78%) | 327.88 | 335.61 | 1.51M |
| 2024-11-19 | 334.35 | 335.11 | ↑$0.76 (0.23%) | 330.64 | 337.00 | 1.17M |
| 2024-11-18 | 342.68 | 335.85 | ↓$6.83 (-1.99%) | 332.89 | 343.28 | 1.50M |
| 2024-11-15 | 345.41 | 342.96 | ↓$2.45 (-0.71%) | 335.16 | 345.41 | 1.86M |
| 2024-11-14 | 349.82 | 345.51 | ↓$4.31 (-1.23%) | 345.30 | 360.18 | 1.84M |
| 2024-11-13 | 350.42 | 349.32 | ↓$1.10 (-0.31%) | 347.28 | 352.00 | 1.43M |
| 2024-11-12 | 357.71 | 350.53 | ↓$7.18 (-2.01%) | 350.32 | 358.15 | 1.42M |
| 2024-11-11 | 356.54 | 357.99 | ↑$1.45 (0.41%) | 354.58 | 360.48 | 0.91M |
| 2024-11-08 | 357.08 | 354.16 | ↓$2.92 (-0.82%) | 351.92 | 358.71 | 1.25M |
| 2024-11-07 | 348.26 | 356.03 | ↑$7.77 (2.23%) | 345.83 | 356.84 | 1.67M |
| 2024-11-06 | 349.26 | 348.75 | ↓$0.50 (-0.14%) | 345.89 | 357.73 | 3.44M |
| 2024-11-05 | 363.00 | 366.66 | ↑$3.66 (1.01%) | 362.75 | 367.25 | 1M |
| 2024-11-04 | 357.85 | 363.16 | ↑$5.31 (1.48%) | 357.61 | 368.41 | 1.55M |
| 2024-11-01 | 360.52 | 357.19 | ↓$3.33 (-0.92%) | 355.56 | 360.88 | 1.32M |
| 2024-10-31 | 358.00 | 358.74 | ↑$0.74 (0.21%) | 357.26 | 361.40 | 1.19M |
| 2024-10-30 | 359.81 | 360.92 | ↑$1.11 (0.31%) | 358.97 | 364.13 | 1.27M |
| 2024-10-29 | 357.00 | 360.67 | ↑$3.67 (1.03%) | 355.27 | 361.90 | 1.64M |
| 2024-10-28 | 363.50 | 356.59 | ↓$6.91 (-1.90%) | 356.50 | 367.83 | 1.97M |
| 2024-10-25 | 370.00 | 363.55 | ↓$6.45 (-1.74%) | 357.03 | 371.00 | 4.26M |
| 2024-10-24 | 405.57 | 398.90 | ↓$6.67 (-1.64%) | 394.12 | 408.51 | 2.22M |
| 2024-10-23 | 408.18 | 410.03 | ↑$1.85 (0.45%) | 406.33 | 410.79 | 0.91M |
| 2024-10-22 | 408.07 | 408.17 | ↑$0.10 (0.02%) | 405.15 | 411.36 | 0.98M |
| 2024-10-21 | 414.18 | 410.76 | ↓$3.42 (-0.83%) | 410.57 | 415.98 | 0.96M |
| 2024-10-18 | 406.46 | 415.54 | ↑$9.08 (2.23%) | 404.75 | 417.14 | 1.09M |
| 2024-10-17 | 406.73 | 406.48 | ↓$0.25 (-0.06%) | 404.12 | 410.51 | 1.11M |
| 2024-10-16 | 405.00 | 409.23 | ↑$4.23 (1.04%) | 403.24 | 416.72 | 1.77M |
| 2024-10-15 | 397.28 | 401.26 | ↑$3.98 (1.00%) | 397.28 | 411.87 | 1.60M |
| 2024-10-14 | 394.61 | 395.78 | ↑$1.17 (0.30%) | 393.20 | 397.99 | 865.38K |
| 2024-10-11 | 391.05 | 394.54 | ↑$3.49 (0.89%) | 390.04 | 395.75 | 754.96K |
| 2024-10-10 | 386.00 | 387.25 | ↑$1.25 (0.32%) | 383.14 | 388.41 | 0.96M |
Create an account or log in to view more rows.
$HCA so tired of this pos let's fly already
$HCA hot trash
$HCA just hold no panic
$HCA had to buy calls
$HCA id rather have a dip then rip than a gap and crap
$HCA not worrying
$HCA Short again!! 😀 😀
$HCA I’m expecting a breakout here in the next week
$HCA Nope
$HCA oversold! Buy the dip