The highest closing price for HCA (HCA) last month was $334.61, on January 30. It was up 8.9% for the month. The latest price is $321.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $334.04 | $336.06 | $329.88 | $329.91 | 1,254,856 |
January 30 2025 | $329.32 | $337.67 | $328.75 | $334.61 | 1,201,729 |
January 29 2025 | $328.70 | $330.85 | $324.77 | $327.62 | 1,142,174 |
January 28 2025 | $333.06 | $334.05 | $323.32 | $328.70 | 2,498,680 |
January 27 2025 | $316.25 | $332.66 | $313.49 | $332.00 | 2,806,180 |
January 24 2025 | $323.93 | $325.98 | $309.00 | $313.07 | 3,031,368 |
January 23 2025 | $324.12 | $326.80 | $320.38 | $325.36 | 2,915,781 |
January 22 2025 | $318.24 | $321.22 | $311.42 | $319.51 | 2,376,943 |
January 21 2025 | $312.21 | $319.71 | $312.09 | $318.47 | 1,846,193 |
January 17 2025 | $310.90 | $312.91 | $308.49 | $310.45 | 1,206,646 |
January 16 2025 | $306.02 | $310.73 | $304.06 | $309.44 | 767,853 |
January 15 2025 | $308.77 | $310.00 | $303.93 | $306.25 | 1,235,696 |
January 14 2025 | $306.00 | $307.40 | $300.16 | $305.79 | 1,055,599 |
January 13 2025 | $302.72 | $308.46 | $301.64 | $308.18 | 1,406,679 |
January 10 2025 | $309.00 | $314.47 | $300.51 | $302.82 | 2,417,628 |
January 08 2025 | $308.05 | $314.50 | $303.81 | $311.25 | 1,995,207 |
January 07 2025 | $300.52 | $308.78 | $300.50 | $308.21 | 1,724,654 |
January 06 2025 | $297.72 | $301.97 | $296.01 | $296.92 | 1,440,893 |
January 03 2025 | $297.75 | $298.28 | $289.98 | $296.70 | 1,259,993 |
January 02 2025 | $302.89 | $303.86 | $297.33 | $297.75 | 962,792 |
Daily pricing data for HCA dates back to 3/10/2011, and may be incomplete.
