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)

476.98 -7.07 (-1.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 15, 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 (%)
Dec 12, 2025 483.01 485.19 478.67 484.77 856,275 +2.42(+0.50%)
Dec 11, 2025 470.95 482.59 468.73 482.35 997,725 +13.62(+2.91%)
Dec 10, 2025 487.19 488.03 466.22 468.73 2,229,181 -19.77(-4.05%)
Dec 09, 2025 485.97 491.24 482.33 488.50 993,095 +3.35(+0.69%)
Dec 08, 2025 486.70 490.07 483.25 485.15 1,083,306 -1.55(-0.32%)
Dec 05, 2025 489.13 491.14 483.74 486.70 947,316 -0.96(-0.20%)
Dec 04, 2025 485.45 491.56 483.39 487.66 1,633,365 +0.89(+0.18%)
Dec 03, 2025 500.64 501.74 485.45 486.77 1,975,574 -13.54(-2.71%)
Dec 02, 2025 506.44 508.28 497.31 500.31 1,198,906 -2.69(-0.53%)
Dec 01, 2025 506.38 512.17 502.40 503.00 1,144,456 -5.29(-1.04%)
Nov 28, 2025 512.00 513.86 507.84 508.29 534,684 -6.47(-1.26%)
Nov 26, 2025 515.22 520.00 514.33 514.76 1,056,227 -1.09(-0.21%)
Nov 25, 2025 501.30 517.40 501.12 515.85 1,240,924 +14.81(+2.96%)
Nov 24, 2025 501.26 512.66 493.14 501.04 3,182,892 +10.04(+2.04%)
Nov 21, 2025 479.81 493.80 477.00 491.00 1,937,863 +14.72(+3.09%)
Nov 20, 2025 482.00 485.74 476.00 476.28 1,149,750 -4.78(-0.99%)
Nov 19, 2025 478.00 484.31 467.26 481.06 1,216,988 +2.92(+0.61%)
Nov 18, 2025 476.28 479.00 471.05 478.14 1,119,827 +1.04(+0.22%)
Nov 17, 2025 475.00 477.38 469.08 477.10 1,183,812 +4.45(+0.94%)
Nov 14, 2025 475.81 480.00 470.58 472.65 1,000,708 -0.63(-0.13%)
Nov 13, 2025 469.79 476.97 465.60 473.28 1,253,132 -0.33(-0.07%)
Nov 12, 2025 462.00 479.43 460.00 473.61 1,411,773 +11.30(+2.44%)
Nov 11, 2025 461.60 469.57 458.19 462.31 1,347,904 +3.01(+0.66%)
Nov 10, 2025 455.02 460.10 443.87 459.30 1,716,494 -17.31(-3.63%)
Nov 07, 2025 471.31 478.88 470.00 476.61 1,186,290 +5.25(+1.11%)
Nov 06, 2025 471.94 475.25 468.72 471.36 836,667 -1.84(-0.39%)
Nov 05, 2025 471.07 477.93 465.77 473.20 1,096,954 +1.52(+0.32%)
Nov 04, 2025 462.50 474.23 459.54 471.68 1,490,397 +10.12(+2.19%)
Nov 03, 2025 457.41 461.61 450.00 461.56 1,269,766 +1.88(+0.41%)
Oct 31, 2025 465.39 466.11 455.94 459.68 1,511,323 -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%)
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.