Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

HCA Healthcare, Inc. Common Stock (NY:HCA)

459.68 -7.12 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 465.39 466.11 455.94 459.68 1,511,312 -7.12(-1.53%)
Oct 30, 2025 468.00 478.19 464.59 466.80 1,514,169 -1.60(-0.34%)
Oct 29, 2025 464.80 475.38 460.54 468.40 1,565,042 +1.94(+0.42%)
Oct 28, 2025 466.33 467.04 454.46 466.46 1,493,683 -1.40(-0.30%)
Oct 27, 2025 450.26 469.18 448.80 467.86 1,789,540 +20.82(+4.66%)
Oct 24, 2025 457.13 461.56 424.00 447.04 2,847,224 +6.88(+1.56%)
Oct 23, 2025 439.02 447.09 439.02 440.16 1,928,491 -1.03(-0.23%)
Oct 22, 2025 434.70 443.41 432.39 441.19 1,522,702 +9.18(+2.12%)
Oct 21, 2025 433.71 434.97 430.11 432.01 1,082,657 -1.14(-0.26%)
Oct 20, 2025 426.98 436.26 424.51 433.15 878,472 +6.99(+1.64%)
Oct 17, 2025 420.94 426.65 417.99 426.16 1,034,502 +6.56(+1.56%)
Oct 16, 2025 420.45 421.61 416.98 419.60 1,004,652 -0.65(-0.15%)
Oct 15, 2025 418.44 421.40 414.90 420.25 1,260,829 +1.85(+0.44%)
Oct 14, 2025 410.00 420.57 407.70 418.40 1,523,071 +7.72(+1.88%)
Oct 13, 2025 416.25 416.50 410.37 410.68 1,067,211 -4.46(-1.07%)
Oct 10, 2025 419.90 421.49 409.50 415.14 1,638,367 -3.73(-0.89%)
Oct 09, 2025 427.49 428.32 417.87 418.87 1,245,362 -7.40(-1.74%)
Oct 08, 2025 436.75 436.75 425.77 426.27 1,485,089 -11.30(-2.58%)
Oct 07, 2025 435.00 439.01 432.74 437.57 1,252,370 +4.02(+0.93%)
Oct 06, 2025 427.19 435.03 425.71 433.55 960,453 +4.01(+0.93%)
Oct 03, 2025 426.89 432.36 425.81 429.54 988,388 +2.85(+0.67%)
Oct 02, 2025 423.89 427.43 420.41 426.69 865,235 +0.62(+0.15%)
Oct 01, 2025 426.32 428.54 420.46 426.07 1,371,862 -0.13(-0.03%)
Sep 30, 2025 421.26 429.44 419.08 426.20 1,591,794 +5.28(+1.25%)
Sep 29, 2025 419.35 422.96 415.93 420.92 894,771 +1.84(+0.44%)
Sep 26, 2025 417.70 422.46 414.06 419.08 1,186,929 +4.19(+1.01%)
Sep 25, 2025 418.35 418.35 409.00 414.89 667,261 -1.73(-0.42%)
Sep 24, 2025 407.19 417.20 407.19 416.62 978,638 +7.17(+1.75%)
Sep 23, 2025 408.86 413.55 406.09 409.45 801,605 +2.21(+0.54%)
Sep 22, 2025 402.44 409.14 400.93 407.24 1,010,597 +4.94(+1.23%)
Sep 19, 2025 401.48 403.67 396.90 402.30 4,308,472 +1.24(+0.31%)
Sep 18, 2025 396.70 402.39 390.10 401.06 1,337,756 +1.67(+0.42%)
Sep 17, 2025 401.73 405.16 390.34 399.39 1,250,010 -0.36(-0.09%)
Sep 16, 2025 403.74 406.23 398.98 399.75 1,319,773 -2.70(-0.67%)
Sep 15, 2025 403.09 405.88 399.31 402.45 899,094 -1.96(-0.48%)
Sep 12, 2025 399.86 405.65 398.93 404.41 762,549 +2.28(+0.57%)
Sep 11, 2025 395.06 403.45 391.93 402.13 1,297,683 +8.47(+2.15%)
Sep 10, 2025 414.44 414.65 384.90 393.66 2,017,624 -19.01(-4.61%)
Sep 09, 2025 415.06 415.48 399.60 412.66 1,086,063 -4.69(-1.12%)
Sep 08, 2025 418.09 418.09 405.96 417.35 1,475,501 -2.67(-0.63%)
Sep 05, 2025 411.24 420.23 408.43 420.02 1,061,670 +9.16(+2.23%)
Sep 04, 2025 409.27 416.45 406.87 410.86 1,717,901 +3.97(+0.98%)
Sep 03, 2025 404.72 407.34 402.55 406.88 666,461 +1.47(+0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.