The highest closing price for HCA (HCA) last month was $365.88, on November 5. It was down 9.2% for the month. The latest price is $309.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $323.81 | $327.16 | $323.30 | $326.53 | 626,795 |
November 27 2024 | $328.16 | $331.29 | $324.24 | $324.78 | 757,109 |
November 26 2024 | $326.35 | $329.61 | $323.12 | $328.25 | 1,056,527 |
November 25 2024 | $319.65 | $326.78 | $318.81 | $324.93 | 2,688,415 |
November 22 2024 | $327.82 | $328.95 | $319.40 | $324.24 | 2,133,442 |
November 21 2024 | $326.48 | $332.11 | $319.49 | $331.54 | 2,322,055 |
November 20 2024 | $334.90 | $334.90 | $327.19 | $332.30 | 1,510,462 |
November 19 2024 | $333.64 | $336.29 | $329.94 | $334.40 | 1,173,179 |
November 18 2024 | $341.96 | $342.55 | $332.19 | $335.14 | 1,496,254 |
November 15 2024 | $344.68 | $344.68 | $334.45 | $342.23 | 1,863,478 |
November 14 2024 | $349.08 | $359.42 | $344.57 | $344.78 | 1,835,708 |
November 13 2024 | $349.68 | $351.26 | $346.55 | $348.58 | 1,433,131 |
November 12 2024 | $356.95 | $357.39 | $349.58 | $349.79 | 1,416,177 |
November 11 2024 | $355.79 | $359.72 | $353.83 | $357.23 | 909,712 |
November 08 2024 | $356.32 | $357.95 | $351.18 | $353.41 | 1,252,655 |
November 07 2024 | $347.52 | $356.09 | $345.10 | $355.28 | 1,670,895 |
November 06 2024 | $348.52 | $356.97 | $345.16 | $348.01 | 3,443,852 |
November 05 2024 | $362.23 | $366.47 | $361.98 | $365.88 | 1,000,058 |
November 04 2024 | $357.09 | $367.63 | $356.85 | $362.39 | 1,547,717 |
November 01 2024 | $359.76 | $360.12 | $354.81 | $356.43 | 1,317,726 |
Daily pricing data for HCA dates back to 3/10/2011, and may be incomplete.
