HCA Holdings Inc (HCA) Historical Stock Data
297.00 ↓14.03 (-4.51%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCA is down -0.22% a day on average. There have been 15 days where HCA Holdings Inc closed green and 15 days where HCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 303.01 | 297.00 | ↓$6.01 (-1.98%) | 292.97 | 304.61 | 2.77M |
| 2024-04-17 | 315.48 | 311.03 | ↓$4.45 (-1.41%) | 310.15 | 315.55 | 1.51M |
| 2024-04-16 | 323.36 | 313.89 | ↓$9.47 (-2.93%) | 311.91 | 323.36 | 1.62M |
| 2024-04-15 | 327.73 | 322.63 | ↓$5.10 (-1.56%) | 321.18 | 329.93 | 731.89K |
| 2024-04-12 | 326.16 | 322.82 | ↓$3.34 (-1.02%) | 320.64 | 329.11 | 0.99M |
| 2024-04-11 | 329.26 | 327.25 | ↓$2.01 (-0.61%) | 324.21 | 329.52 | 643.38K |
| 2024-04-10 | 326.25 | 327.76 | ↑$1.51 (0.46%) | 324.63 | 329.24 | 735.18K |
| 2024-04-09 | 329.00 | 328.89 | ↓$0.11 (-0.03%) | 325.29 | 329.43 | 667.21K |
| 2024-04-08 | 326.49 | 328.02 | ↑$1.53 (0.47%) | 325.08 | 329.40 | 1.06M |
| 2024-04-05 | 326.22 | 328.80 | ↑$2.58 (0.79%) | 326.22 | 329.55 | 604.42K |
| 2024-04-04 | 334.50 | 325.17 | ↓$9.33 (-2.79%) | 324.51 | 335.83 | 749.51K |
| 2024-04-03 | 329.12 | 332.20 | ↑$3.08 (0.94%) | 328.95 | 332.66 | 791.73K |
| 2024-04-02 | 329.04 | 329.35 | ↑$0.31 (0.09%) | 325.53 | 329.64 | 0.90M |
| 2024-04-01 | 332.32 | 330.11 | ↓$2.21 (-0.67%) | 327.68 | 332.53 | 850.48K |
| 2024-03-28 | 332.76 | 333.53 | ↑$0.77 (0.23%) | 330.74 | 334.49 | 812.72K |
| 2024-03-27 | 331.02 | 331.69 | ↑$0.67 (0.20%) | 329.46 | 332.58 | 1.03M |
| 2024-03-26 | 326.75 | 327.71 | ↑$0.96 (0.29%) | 326.20 | 330.37 | 891.33K |
| 2024-03-25 | 330.00 | 327.32 | ↓$2.68 (-0.81%) | 327.26 | 331.57 | 755.71K |
| 2024-03-22 | 328.75 | 329.94 | ↑$1.19 (0.36%) | 327.46 | 330.69 | 710.11K |
| 2024-03-21 | 329.23 | 328.85 | ↓$0.38 (-0.12%) | 328.57 | 334.03 | 1.04M |
| 2024-03-20 | 330.25 | 328.86 | ↓$1.39 (-0.42%) | 328.57 | 331.40 | 828.23K |
| 2024-03-19 | 328.50 | 330.48 | ↑$1.98 (0.60%) | 327.70 | 330.72 | 0.92M |
| 2024-03-18 | 321.97 | 327.17 | ↑$5.20 (1.62%) | 321.70 | 328.17 | 829.49K |
| 2024-03-15 | 318.90 | 321.97 | ↑$3.07 (0.96%) | 318.90 | 323.67 | 1.23M |
| 2024-03-14 | 321.74 | 324.78 | ↑$3.04 (0.94%) | 319.25 | 325.05 | 1.06M |
| 2024-03-13 | 323.75 | 321.90 | ↓$1.85 (-0.57%) | 321.23 | 325.20 | 0.97M |
| 2024-03-12 | 320.75 | 323.55 | ↑$2.80 (0.87%) | 319.09 | 326.23 | 1.05M |
| 2024-03-11 | 323.67 | 321.25 | ↓$2.42 (-0.75%) | 317.00 | 325.04 | 1.04M |
| 2024-03-08 | 324.45 | 325.37 | ↑$0.92 (0.28%) | 324.45 | 328.74 | 708.71K |
| 2024-03-07 | 325.31 | 324.66 | ↓$0.65 (-0.20%) | 324.29 | 328.69 | 0.97M |
Create an account or log in to view more rows.
$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
$HCA omg this is bullshit
$HCA buying!