HCA Quote, Trading Chart, HCA Healthcare Inc.
$211.69 Last:
0.76% Change Percent:
$210.42 Open:
$211.69 Previous Close:
$211.95 High:
$209.605 Low:
700,406 Volume:
06/11/2021 04:43:43 am 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 |
|---|---|---|---|---|---|
| 2021-06-11 | 210.42 | 211.69 | 211.95 | 209.605 | 700,406 |
| 2021-06-10 | 209.5 | 210.1 | 212.41 | 208.81 | 1,091,608 |
| 2021-06-09 | 210.57 | 208.31 | 210.99 | 208.21 | 1,091,247 |
| 2021-06-08 | 211.84 | 209.84 | 212.23 | 208.811 | 1,317,241 |
| 2021-06-07 | 214.16 | 211.87 | 215.22 | 211.525 | 1,051,839 |
| 2021-06-04 | 214.63 | 213.77 | 216.1031 | 212.95 | 956,986 |
| 2021-06-03 | 209.15 | 213.26 | 213.94 | 207.92 | 1,566,249 |
| 2021-06-02 | 217.25 | 210.63 | 217.36 | 209.3 | 1,359,064 |
| 2021-06-01 | 216.86 | 215.87 | 217.06 | 214.23 | 1,215,848 |
| 2021-05-31 | 214.4 | 214.79 | 215.68 | 212.43 | 1,054,574 |
| 2021-05-28 | 214.4 | 214.79 | 215.68 | 212.43 | 1,049,918 |
| 2021-05-27 | 212.81 | 213.69 | 214.71 | 212.35 | 2,022,377 |
| 2021-05-26 | 210.2 | 211.83 | 213.64 | 209.83 | 1,345,045 |
| 2021-05-25 | 207.29 | 210.21 | 211.17 | 206.58 | 1,868,218 |
| 2021-05-24 | 208.19 | 206.12 | 208.19 | 205.06 | 1,173,310 |
| 2021-05-21 | 207.31 | 206.38 | 210.1 | 206.13 | 1,053,482 |
| 2021-05-20 | 203.71 | 206.21 | 207.8673 | 203.69 | 1,101,414 |
| 2021-05-19 | 203.85 | 203.67 | 204.65 | 199.76 | 1,413,084 |
| 2021-05-18 | 210.15 | 205.45 | 210.15 | 205.4 | 1,386,400 |
| 2021-05-17 | 211.14 | 209.5 | 212.06 | 208.79 | 1,013,687 |
News, Short Squeeze, Breakout and More Instantly...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Healthcare is a very broad industry, ranging from temporary professional services, to insurance to equipment to drugs. And our collection of healthcare stocks here is fairly diverse as well. But the fact is, most of these...
-
HCA Healthcare Inc. (NYSE:HCA) traded at a new 52-week high today of $217.36. So far today approximately 195,000 shares have been exchanged, as compared to an average 30-day volume of 1.5 million shares. Over the past year, HCA Healthcare Inc. has traded in a range of $91.21 to $217.36 a...
-
For all of the advances in artificial intelligence (AI) and machine learning (ML) at internet companies, it's also a market with its fastest growth in the rearview mirror. That's why the largest technology companies have their eyes on the $3 trillion healthcare industry. Privacy concern...