Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 306.69 | -7.43 | -2.37% | 297.38 | 307.27 | 295.7857 | 2,257,041 |
| Apr 25 2024 | 314.12 | -4.90 | -1.54% | 321.40 | 322.26 | 312.13 | 1,584,239 |
| Apr 24 2024 | 319.02 | -0.41 | -0.13% | 318.83 | 322.00 | 317.70 | 835,559 |
| Apr 23 2024 | 319.43 | 9.12 | 2.94% | 312.35 | 320.22 | 312.35 | 1,183,445 |
| Apr 22 2024 | 310.31 | 5.20 | 1.70% | 307.26 | 313.10 | 307.01 | 1,131,396 |
| Apr 19 2024 | 305.11 | 8.11 | 2.73% | 298.64 | 305.91 | 297.35 | 1,651,992 |
| Apr 18 2024 | 297.00 | -14.03 | -4.51% | 303.01 | 304.6099 | 292.97 | 2,767,410 |
| Apr 17 2024 | 311.03 | -2.86 | -0.91% | 315.48 | 315.5514 | 310.15 | 1,510,865 |
| Apr 16 2024 | 313.89 | -8.74 | -2.71% | 323.36 | 323.36 | 311.905 | 1,623,118 |
| Apr 15 2024 | 322.63 | -0.19 | -0.06% | 327.73 | 329.93 | 321.18 | 731,892 |
| Apr 12 2024 | 322.82 | -4.43 | -1.35% | 326.16 | 329.11 | 320.64 | 994,871 |
| Apr 11 2024 | 327.25 | -0.51 | -0.16% | 329.26 | 329.52 | 324.21 | 643,375 |
| Apr 10 2024 | 327.76 | -1.13 | -0.34% | 326.25 | 329.24 | 324.63 | 735,047 |
| Apr 09 2024 | 328.89 | 0.87 | 0.27% | 329.00 | 329.43 | 325.29 | 667,214 |
| Apr 08 2024 | 328.02 | -0.78 | -0.24% | 326.49 | 329.395 | 325.08 | 1,063,401 |
| Apr 05 2024 | 328.80 | 3.63 | 1.12% | 326.22 | 329.55 | 326.22 | 604,404 |
| Apr 04 2024 | 325.17 | -7.03 | -2.12% | 334.50 | 335.83 | 324.51 | 749,508 |
| Apr 03 2024 | 332.20 | 2.85 | 0.87% | 329.35 | 332.66 | 328.95 | 791,503 |
| Apr 02 2024 | 329.35 | -0.76 | -0.23% | 329.04 | 329.635 | 325.53 | 898,077 |
| Apr 01 2024 | 330.11 | -3.42 | -1.03% | 332.32 | 332.53 | 327.68 | 850,475 |
| Mar 28 2024 | 333.53 | 1.84 | 0.55% | 332.76 | 334.49 | 330.735 | 811,731 |
| Mar 27 2024 | 331.69 | 3.98 | 1.21% | 331.02 | 332.58 | 329.46 | 1,031,974 |
| Mar 26 2024 | 327.71 | 0.39 | 0.12% | 326.75 | 330.37 | 326.20 | 891,333 |
| Mar 25 2024 | 327.32 | -2.62 | -0.79% | 330.00 | 331.57 | 327.26 | 755,505 |
| Mar 22 2024 | 329.94 | 1.09 | 0.33% | 328.75 | 330.685 | 327.46 | 709,280 |
| Mar 21 2024 | 328.85 | -0.01 | 0.00% | 329.23 | 334.025 | 328.565 | 1,041,122 |
| Mar 20 2024 | 328.86 | -1.62 | -0.49% | 330.25 | 331.395 | 328.57 | 815,856 |
| Mar 19 2024 | 330.48 | 3.31 | 1.01% | 328.50 | 330.72 | 327.697 | 916,184 |
| Mar 18 2024 | 327.17 | 5.20 | 1.62% | 321.97 | 328.17 | 321.70 | 829,481 |
| Mar 15 2024 | 321.97 | -2.81 | -0.87% | 322.56 | 323.67 | 318.90 | 1,230,544 |
| Mar 14 2024 | 324.78 | 2.88 | 0.89% | 321.74 | 325.05 | 319.25 | 1,058,171 |
| Mar 13 2024 | 321.90 | -1.65 | -0.51% | 323.75 | 325.20 | 321.23 | 969,738 |
| Mar 12 2024 | 323.55 | 2.30 | 0.72% | 320.75 | 326.23 | 319.09 | 1,048,264 |
| Mar 11 2024 | 321.25 | -4.12 | -1.27% | 323.67 | 325.04 | 317.00 | 1,043,905 |
| Mar 08 2024 | 325.37 | 0.71 | 0.22% | 324.66 | 328.74 | 324.45 | 707,883 |
| Mar 07 2024 | 324.66 | 1.26 | 0.39% | 325.31 | 328.685 | 324.29 | 966,801 |
| Mar 06 2024 | 323.40 | 7.86 | 2.49% | 317.30 | 324.17 | 316.58 | 1,920,677 |
| Mar 05 2024 | 315.54 | 1.46 | 0.46% | 315.00 | 317.86 | 312.54 | 1,018,595 |
| Mar 04 2024 | 314.08 | 2.10 | 0.67% | 312.55 | 314.70 | 310.72 | 750,127 |
| Mar 01 2024 | 311.98 | 0.28 | 0.09% | 311.59 | 313.99 | 308.47 | 1,211,958 |
| Feb 29 2024 | 311.70 | -0.36 | -0.12% | 313.96 | 314.03 | 309.57 | 1,479,180 |
| Feb 28 2024 | 312.06 | -1.94 | -0.62% | 314.62 | 316.72 | 309.7383 | 738,557 |
| Feb 27 2024 | 314.00 | 0.80 | 0.26% | 312.89 | 315.00 | 311.59 | 619,284 |
| Feb 26 2024 | 313.20 | -2.16 | -0.68% | 316.00 | 316.50 | 313.08 | 858,249 |
| Feb 23 2024 | 315.36 | 2.52 | 0.81% | 313.75 | 316.98 | 313.75 | 786,983 |
| Feb 22 2024 | 312.84 | 1.22 | 0.39% | 311.02 | 318.30 | 309.57 | 1,617,667 |
| Feb 21 2024 | 311.62 | 3.04 | 0.99% | 307.50 | 311.83 | 307.50 | 572,837 |
| Feb 20 2024 | 308.58 | 0.03 | 0.01% | 306.68 | 309.855 | 306.68 | 774,705 |
| Feb 16 2024 | 308.55 | 0.89 | 0.29% | 307.24 | 311.35 | 306.62 | 868,937 |
| Feb 15 2024 | 307.66 | 2.23 | 0.73% | 306.89 | 309.31 | 305.805 | 839,652 |
| Feb 14 2024 | 305.43 | 0.89 | 0.29% | 306.15 | 307.35 | 303.82 | 935,728 |
| Feb 13 2024 | 304.54 | -5.62 | -1.81% | 306.04 | 308.01 | 301.83 | 996,773 |
| Feb 12 2024 | 310.16 | 3.84 | 1.25% | 306.00 | 311.48 | 303.47 | 1,367,545 |
| Feb 09 2024 | 306.32 | 0.86 | 0.28% | 305.62 | 307.5116 | 305.49 | 768,132 |
| Feb 08 2024 | 305.46 | -1.82 | -0.59% | 307.06 | 307.71 | 302.11 | 899,477 |
| Feb 07 2024 | 307.28 | 0.46 | 0.15% | 307.66 | 310.18 | 306.24 | 890,833 |
| Feb 06 2024 | 306.82 | -3.80 | -1.22% | 310.63 | 312.49 | 304.97 | 1,261,322 |
| Feb 05 2024 | 310.62 | 1.20 | 0.39% | 308.79 | 312.5091 | 308.09 | 861,838 |
| Feb 02 2024 | 309.42 | -5.24 | -1.67% | 313.00 | 313.00 | 307.15 | 1,280,095 |
| Feb 01 2024 | 314.66 | 9.76 | 3.20% | 303.35 | 314.82 | 303.35 | 1,739,758 |
| Jan 31 2024 | 304.90 | 3.31 | 1.10% | 304.20 | 309.33 | 302.39 | 2,550,750 |
| Jan 30 2024 | 301.59 | 14.86 | 5.18% | 300.00 | 304.95 | 296.12 | 2,483,191 |
| Jan 29 2024 | 286.73 | 3.30 | 1.16% | 282.42 | 287.19 | 281.61 | 1,742,093 |
