HCA Quote, Trading Chart, HCA Healthcare Inc.
$215.55 Last:
1.78% Change Percent:
$213.71 Open:
$215.55 Previous Close:
$216.56 High:
$213.71 Low:
1,640,624 Volume:
05/27/2022 04:55:19 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
HCA Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-27 | 213.71 | 215.55 | 216.56 | 213.71 | 1,640,624 |
| 2022-05-26 | 208.73 | 211.79 | 213.16 | 207.86 | 1,180,025 |
| 2022-05-25 | 204.09 | 206.16 | 212.03 | 203.36 | 2,151,917 |
| 2022-05-24 | 205 | 204.76 | 205.3 | 200.9 | 1,122,874 |
| 2022-05-23 | 206.1 | 205.04 | 207.74 | 202.62 | 1,390,384 |
| 2022-05-20 | 204.09 | 204.78 | 206.94 | 198.69 | 1,481,441 |
| 2022-05-19 | 204.25 | 203.13 | 206.29 | 199.54 | 2,271,814 |
| 2022-05-18 | 212.78 | 206.8 | 212.78 | 205.16 | 2,377,865 |
| 2022-05-17 | 213.85 | 215.97 | 216.78 | 209.96 | 1,543,665 |
| 2022-05-16 | 213.91 | 211.64 | 215.08 | 210.83 | 1,684,770 |
| 2022-05-13 | 215.81 | 214.92 | 220.2 | 214.27 | 1,618,152 |
| 2022-05-12 | 207.5 | 213.8 | 214.025 | 206.86 | 2,614,364 |
| 2022-05-11 | 223.99 | 209.53 | 228.01 | 208.44 | 2,962,614 |
| 2022-05-10 | 226.2 | 224.49 | 229.26 | 221.82 | 1,687,834 |
| 2022-05-09 | 225 | 224.1 | 227.09 | 221.88 | 1,680,677 |
| 2022-05-06 | 221.3 | 227.35 | 229 | 219.51 | 1,679,196 |
| 2022-05-05 | 226.3 | 224.19 | 229.19 | 219.29 | 2,167,187 |
| 2022-05-04 | 218.85 | 224.8 | 226.11 | 216.18 | 2,085,962 |
| 2022-05-03 | 210.59 | 216.3 | 218.65 | 209.9401 | 1,839,118 |
| 2022-05-02 | 214.48 | 210.82 | 215.86 | 208 | 2,102,006 |
News, Short Squeeze, Breakout and More Instantly...
-
Funding to help develop, pilot, and launch youth mental wellness workshops HCA Healthcare, Inc. (NYSE: HCA), one of the nation’s leading healthcare providers, today announced that the HCA Healthcare Foundation will donate $1.38 million over the next three year...
-
HCA Healthcare Veteran Mel Lagarde to Retire HCA Healthcare, Inc. (NYSE: HCA), one of the nation’s leading healthcare providers, today announced it has appointed Keith Zimmerman as president of the company’s Kansas City-based MidAmerica Division, effective ...
-
Inflation is everywhere. It's in our lives and in the news. Americans have become fixated on it. So has the financial media. And the companies that report earnings are now starting to outline just how much rising costs are affecting their businesses. That's why it's important to listen ...