U.S. markets open in 5 hours 21 minutes

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
331.69+3.98 (+1.21%)
Al cierre: 04:00PM EDT
334.35 +2.66 (+0.80%)
Fuera de horario: 07:47PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024331.02332.58329.46331.69331.691,032,000
26 mar 2024326.75330.37326.20327.71327.71891,300
25 mar 2024330.00331.57327.26327.32327.32755,700
22 mar 2024328.75330.69327.46329.94329.94710,100
21 mar 2024329.23334.03328.57328.85328.851,041,100
20 mar 2024330.25331.40328.57328.86328.86828,200
19 mar 2024328.50330.72327.70330.48330.48916,800
18 mar 2024321.97328.17321.70327.17327.17829,500
15 mar 2024318.90323.67318.90321.97321.971,231,000
14 mar 2024321.74325.05319.25324.78324.781,058,200
14 mar 20240.66 Dividendo
13 mar 2024323.75325.20321.23321.90321.24969,700
12 mar 2024320.75326.23319.09323.55322.891,048,700
11 mar 2024323.67325.04317.00321.25320.591,043,900
08 mar 2024324.45328.74324.45325.37324.70708,700
07 mar 2024325.31328.69324.29324.66323.99966,800
06 mar 2024317.30324.17316.75323.40322.741,914,000
05 mar 2024315.00317.86312.54315.54314.89987,400
04 mar 2024312.55314.70310.72314.08313.44750,600
01 mar 2024311.59313.99308.47311.98311.341,212,000
29 feb 2024313.96314.03309.57311.70311.061,479,200
28 feb 2024314.62316.72309.74312.06311.42738,700
27 feb 2024312.89315.00311.59314.00313.36620,100
26 feb 2024316.00316.50313.08313.20312.56858,300
23 feb 2024313.75316.98313.75315.36314.71787,200
22 feb 2024311.02318.30309.57312.84312.201,618,000
21 feb 2024307.50311.83307.50311.62310.98572,800
20 feb 2024306.68309.86306.68308.58307.95774,900
16 feb 2024307.24311.35306.62308.55307.92869,100
15 feb 2024306.89309.31305.81307.66307.03839,700
14 feb 2024306.15307.35303.82305.43304.80936,100
13 feb 2024306.04308.01301.83304.54303.92996,800
12 feb 2024306.00311.48303.47310.16309.521,367,700
09 feb 2024305.62307.51305.49306.32305.69770,400
08 feb 2024307.06307.71302.11305.46304.83899,500
07 feb 2024307.66310.18306.24307.28306.65890,800
06 feb 2024310.63312.49304.97306.82306.191,261,300
05 feb 2024308.79312.51308.09310.62309.98861,900
02 feb 2024313.00313.00307.15309.42308.791,280,100
01 feb 2024303.35314.82303.35314.66314.011,739,800
31 ene 2024303.42309.33302.39304.90304.272,555,800
30 ene 2024300.00304.95296.12301.59300.972,483,200
29 ene 2024282.42287.19281.61286.73286.141,742,800
26 ene 2024287.49288.20281.94283.43282.85929,900
25 ene 2024280.29286.21279.93286.02285.431,438,800
24 ene 2024285.15286.49278.68278.93278.361,435,700
23 ene 2024288.75291.36283.67284.91284.331,992,000
22 ene 2024288.59290.97287.03288.31287.721,769,000
19 ene 2024286.09288.09283.42287.77287.181,212,200
18 ene 2024279.01285.87278.50284.82284.241,316,700
17 ene 2024278.65281.94276.50277.88277.31737,400
16 ene 2024280.66282.21279.41280.82280.24841,600
12 ene 2024284.65287.23280.94282.19281.61899,900
11 ene 2024282.50283.95281.28282.53281.95869,800
10 ene 2024278.95283.10278.26282.50281.92890,900
09 ene 2024280.28281.75278.85279.33278.76764,400
08 ene 2024276.85281.69276.57281.49280.91834,700
05 ene 2024272.87278.85272.82275.84275.27822,700
04 ene 2024271.86276.75271.13273.10272.54832,900
03 ene 2024273.93275.59270.77272.08271.521,158,700
02 ene 2024269.50275.43268.80275.32274.761,065,800
29 dic 2023269.89272.29269.71270.68270.13629,400
28 dic 2023270.99272.60270.29270.48269.93542,300
27 dic 2023271.19271.89270.07271.22270.66517,100
26 dic 2023270.33273.07269.80271.70271.14509,400
22 dic 2023269.78270.92268.01269.99269.44569,500
21 dic 2023265.81268.97265.76268.75268.20737,200
20 dic 2023269.19270.35263.22263.47262.931,019,800
19 dic 2023267.94269.26266.30269.18268.631,478,300
18 dic 2023271.44271.44266.82267.18266.63881,800
15 dic 2023274.47274.65268.84270.39269.842,794,300
14 dic 2023271.23276.78271.21275.85275.282,410,000
13 dic 2023262.99268.75261.31268.27267.721,417,300
13 dic 20230.6 Dividendo
12 dic 2023262.69263.70260.79263.00261.861,373,200
11 dic 2023256.11262.18255.73262.02260.891,484,800
08 dic 2023254.24258.15253.27257.53256.421,552,500
07 dic 2023253.69254.43252.85253.95252.85900,100
06 dic 2023253.28255.06251.55252.39251.301,079,900
05 dic 2023255.84256.39252.36252.51251.42981,700
04 dic 2023250.68257.45250.67257.14256.032,000,400
01 dic 2023250.47253.56250.00252.36251.27980,500
30 nov 2023248.76250.54246.60250.48249.401,792,800
29 nov 2023248.71250.57247.72249.08248.001,401,000
28 nov 2023250.50251.54245.84246.65245.581,546,200
27 nov 2023251.11253.22250.82251.37250.281,146,000
24 nov 2023253.70254.11251.37252.18251.09435,500
22 nov 2023250.38253.43249.26253.01251.921,112,600
21 nov 2023247.84250.31247.67248.56247.481,169,000
20 nov 2023245.03250.71245.03248.41247.341,636,400
17 nov 2023243.50250.33243.50246.38245.313,050,100
16 nov 2023240.58242.04238.82240.42239.381,676,600
15 nov 2023237.57244.84237.57241.07240.031,949,900
14 nov 2023238.19239.89233.23237.58236.551,810,800
13 nov 2023233.52235.76229.28229.99228.991,798,200
10 nov 2023228.65234.43226.48232.82231.811,536,000
09 nov 2023234.00236.00227.31227.56226.581,279,600
08 nov 2023234.28236.18231.43231.55230.551,424,600
07 nov 2023231.35234.16230.51233.11232.101,387,400
06 nov 2023231.48231.99226.44231.00230.001,610,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...