HCA Quote, Trading Chart, HCA Healthcare Inc.
$181.36 Last:
2.85% Change Percent:
$177.74 Open:
$181.36 Previous Close:
$181.58 High:
$176.13 Low:
836,615 Volume:
03/05/2021 01:51:45 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 177.74 | 181.36 | 181.58 | 176.13 | 836,615 |
| 2021-03-04 | 175.5 | 176.34 | 180.98 | 174.57 | 1,874,011 |
| 2021-03-03 | 175.88 | 175.58 | 179.41 | 175.11 | 1,436,799 |
| 2021-03-02 | 175.49 | 178.18 | 178.94 | 175.485 | 1,191,406 |
| 2021-03-01 | 173.88 | 175.46 | 177.09 | 173.88 | 1,661,408 |
| 2021-02-26 | 174.67 | 172.03 | 176.46 | 171.92 | 1,744,360 |
| 2021-02-25 | 176.71 | 175.03 | 176.93 | 173.01 | 1,245,908 |
| 2021-02-24 | 174 | 175.43 | 178.762 | 173.635 | 1,992,589 |
| 2021-02-23 | 175.28 | 175.07 | 176.6 | 173.01 | 2,355,155 |
| 2021-02-22 | 170.39 | 174.82 | 176.66 | 170.13 | 1,758,014 |
| 2021-02-19 | 175.06 | 177.37 | 177.85 | 174.64 | 1,090,817 |
| 2021-02-18 | 175.21 | 174.61 | 175.76 | 173.73 | 1,179,486 |
| 2021-02-17 | 173.71 | 176.44 | 176.98 | 172.5 | 1,067,951 |
| 2021-02-16 | 174.11 | 174 | 174.74 | 171.81 | 1,095,598 |
| 2021-02-15 | 175 | 173.51 | 175.72 | 172.03 | 1,106,944 |
| 2021-02-12 | 175 | 173.51 | 175.72 | 172.03 | 1,106,315 |
| 2021-02-11 | 175.82 | 175.55 | 177.12 | 174.53 | 971,978 |
| 2021-02-10 | 176.41 | 174.79 | 177 | 174.06 | 1,358,545 |
| 2021-02-09 | 179.25 | 175.42 | 179.82 | 174.9 | 1,735,228 |
| 2021-02-08 | 176.44 | 178.94 | 179.88 | 176.44 | 1,528,694 |
News, Short Squeeze, Breakout and More Instantly...
-
Ethisphere designation honors companies who understand the importance of leading, making values-based decisions, and their overall commitment to integrity HCA Healthcare (NYSE:HCA), one of the nation’s leading healthcare providers, today announced that it has ...
-
HCA Healthcare, Inc. (NYSE: HCA) is scheduled to present virtually at the following healthcare conferences: February 24, 2021 at 10:40 am EST at the Citi Healthcare Services Virtual Conference. March 16, 2021 at 10:40 am EST at the Oppenheimer 31st Annual Healthcare Conference ...
-
Healthcare stocks have been enjoying a bull run since March last year owing to the COVID-19 pandemic. Every company in this sector, whether a pharmaceutical, hospital or biotechnology company, has benefited from strong demand. Eli Lilly (LLY), HCA Healthcare (HCA), and Seagen (SGEN) are three...