HCA Healthcare Inc (HCA) Historical Prices & Data

HCA Healthcare Inc
HCA
(NYSE)
Closed
245.91
-4.74 (-1.89%)
in:usd•As of: Sep 29, 2023 15:59 UTC -4
After Market:245.98+0.07 (+0.03%)
Open
250.98
High
250.98
Low
244.96

HCA Healthcare Inc Historical Rates

Frequency

Daily

From Aug 30, 2023 to Sep 30, 2023

Date	High	Low	Open	Close	% Change
Sep 29, 2023	250.93	244.80	250.93	245.98	-1.97%
Sep 28, 2023	252.62	247.19	247.78	250.65	1.16%
Sep 27, 2023	251.76	243.58	249.15	247.26	-0.76%
Sep 26, 2023	254.42	248.42	253.26	248.46	-1.90%
Sep 25, 2023	254.93	250.76	251.42	254.52	1.23%
Sep 22, 2023	254.37	251.35	253.17	252.27	-0.36%
Sep 21, 2023	255.28	252.67	252.77	253.44	0.27%
Sep 20, 2023	256.55	253.66	255.85	254.21	-0.64%
Sep 19, 2023	257.50	252.72	255.93	254.29	-0.64%
Sep 18, 2023	257.33	253.94	255.68	255.71	0.01%
Sep 15, 2023	262.61	252.32	258.59	256.28	-0.89%
Sep 14, 2023	264.46	261.05	263.95	263.58	-0.14%
Sep 13, 2023	262.17	259.30	259.68	261.89	0.85%
Sep 12, 2023	272.04	260.19	270.53	260.27	-3.79%
Sep 11, 2023	273.58	271.43	273.16	271.86	-0.48%
Sep 8, 2023	276.58	271.17	271.27	272.95	0.62%
Sep 7, 2023	275.25	270.75	273.87	271.27	-0.95%
Sep 6, 2023	275.87	272.67	273.20	273.94	0.27%
Sep 5, 2023	278.29	270.81	278.25	273.62	-1.66%
Sep 1, 2023	280.36	277.52	278.46	280.17	0.61%
Aug 31, 2023	279.88	276.63	278.98	276.67	-0.83%
Aug 30, 2023	281.15	278.66	279.49	279.12	-0.13%

Highest:281.15

Lowest:243.58

Average:261.75

Difference:-33.51

% Change:-11.99%

Data Vendor: Xignite Logo

Stocks