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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

482.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	487.91	494.77	479.82	482.97	821,503	-5.61(-1.15%)
Apr 15, 2026	496.04	501.93	485.27	488.58	1,017,109	-10.08(-2.02%)
Apr 14, 2026	495.22	505.54	492.46	498.66	752,641	+1.24(+0.25%)
Apr 13, 2026	493.81	497.46	487.14	497.42	628,271	+1.95(+0.39%)
Apr 10, 2026	505.60	508.60	493.05	495.47	733,821	-11.72(-2.31%)
Apr 09, 2026	503.62	512.14	501.49	507.19	668,281	+2.07(+0.41%)
Apr 08, 2026	497.99	506.31	494.79	505.12	981,022	+15.54(+3.17%)
Apr 07, 2026	486.85	494.13	482.68	489.58	1,105,087	+5.66(+1.17%)
Apr 06, 2026	471.00	483.99	468.76	483.92	766,690	+12.08(+2.56%)
Apr 02, 2026	470.54	475.77	459.22	471.84	905,227	-2.91(-0.61%)
Apr 01, 2026	473.10	477.89	470.08	474.75	699,529	+1.51(+0.32%)
Mar 31, 2026	472.03	474.71	461.88	473.24	981,694	+5.41(+1.16%)
Mar 30, 2026	475.28	476.75	467.29	467.83	891,205	-4.02(-0.85%)
Mar 27, 2026	480.04	481.44	468.70	471.85	801,778	-8.47(-1.76%)
Mar 26, 2026	482.94	488.50	478.57	480.32	625,825	-3.70(-0.76%)
Mar 25, 2026	484.14	488.64	477.97	484.02	928,476	-1.70(-0.35%)
Mar 24, 2026	490.00	493.23	474.77	485.72	1,368,187	-8.86(-1.79%)
Mar 23, 2026	500.30	502.12	493.60	494.58	1,276,424	+0.70(+0.14%)
Mar 20, 2026	500.10	501.84	490.58	493.88	2,120,675	-5.77(-1.15%)
Mar 19, 2026	502.00	506.51	495.31	499.65	1,168,236	-2.40(-0.48%)
Mar 18, 2026	510.00	513.98	498.76	502.05	977,264	-7.82(-1.53%)
Mar 17, 2026	525.19	529.80	500.20	509.87	1,506,873	-15.32(-2.92%)
Mar 16, 2026	537.38	537.38	524.87	525.19	852,452	-7.78(-1.46%)
Mar 13, 2026	534.71	541.78	532.77	532.97	926,320	+0.39(+0.07%)
Mar 12, 2026	538.00	556.52	531.42	532.58	1,515,005	-4.70(-0.87%)
Mar 11, 2026	535.78	540.11	532.48	537.28	997,012	-0.36(-0.07%)
Mar 10, 2026	543.89	544.97	530.00	537.64	851,989	-7.49(-1.37%)
Mar 09, 2026	530.92	546.05	526.05	545.13	1,462,113	+12.32(+2.31%)
Mar 06, 2026	530.97	533.72	522.49	532.81	753,152	-1.66(-0.31%)
Mar 05, 2026	537.78	539.64	526.64	534.47	1,097,249	-9.94(-1.83%)
Mar 04, 2026	539.75	547.43	536.64	544.41	930,370	+2.61(+0.48%)
Mar 03, 2026	527.20	542.32	524.10	541.80	797,529	+8.88(+1.67%)
Mar 02, 2026	530.00	536.97	525.36	532.92	816,431	+3.22(+0.61%)
Feb 27, 2026	525.73	532.69	523.10	529.70	2,291,546	+3.82(+0.73%)
Feb 26, 2026	536.52	540.00	524.58	525.88	1,062,217	-14.69(-2.72%)
Feb 25, 2026	527.00	541.34	527.00	540.57	929,418	+14.05(+2.67%)
Feb 24, 2026	535.26	536.15	522.05	526.52	1,366,771	-9.45(-1.76%)
Feb 23, 2026	535.00	547.05	533.65	535.97	1,411,840	+3.67(+0.69%)
Feb 20, 2026	530.08	533.91	526.69	532.30	874,884	+3.64(+0.69%)
Feb 19, 2026	531.00	533.99	523.17	528.66	814,007	-6.36(-1.19%)
Feb 18, 2026	533.00	535.80	530.00	535.02	802,564	+0.24(+0.04%)
Feb 17, 2026	544.66	549.45	533.25	534.78	960,171	-5.51(-1.02%)
Feb 13, 2026	535.00	545.46	531.17	540.29	1,076,722	+5.07(+0.95%)
Feb 12, 2026	532.00	552.90	529.86	535.22	1,657,139	+3.75(+0.71%)
Feb 11, 2026	501.14	534.59	496.75	531.47	2,393,644	+29.42(+5.86%)
Feb 10, 2026	498.22	503.95	495.00	502.05	777,272	+4.51(+0.91%)
Feb 09, 2026	500.44	505.00	495.93	497.54	597,658	-4.15(-0.83%)
Feb 06, 2026	514.00	516.00	499.68	501.69	939,562	-12.07(-2.35%)
Feb 05, 2026	495.00	517.67	494.72	513.76	1,462,061	+20.12(+4.08%)
Feb 04, 2026	496.57	503.74	492.96	493.64	940,708	-5.57(-1.12%)
Feb 03, 2026	496.98	505.31	495.90	499.21	951,864	+2.36(+0.47%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices