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)

502.41 +4.87 (+0.98%)

Streaming Delayed Price Updated: 9:56 AM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	489.58	500.15	488.52	496.85	958,488	+8.58(+1.76%)
Jan 30, 2026	481.18	488.76	480.27	488.27	954,553	+5.74(+1.19%)
Jan 29, 2026	492.08	492.38	479.74	482.53	1,027,261	-8.70(-1.77%)
Jan 28, 2026	499.60	500.93	480.47	491.23	1,957,736	-14.61(-2.89%)
Jan 27, 2026	505.00	527.55	496.01	505.84	3,082,188	+33.46(+7.08%)
Jan 26, 2026	471.48	478.86	468.50	472.38	1,309,064	+1.50(+0.32%)
Jan 23, 2026	463.98	471.00	463.64	470.88	722,198	+4.54(+0.97%)
Jan 22, 2026	464.91	469.04	461.85	466.34	954,075	+0.90(+0.19%)
Jan 21, 2026	465.98	470.22	462.91	465.44	1,038,833	+1.06(+0.23%)
Jan 20, 2026	466.00	468.14	461.44	464.38	1,263,009	-4.91(-1.05%)
Jan 16, 2026	482.60	482.82	468.84	469.29	1,185,868	-14.51(-3.00%)
Jan 15, 2026	478.77	487.09	476.72	483.80	1,079,467	+4.96(+1.04%)
Jan 14, 2026	481.28	481.99	473.60	478.84	869,505	-0.48(-0.10%)
Jan 13, 2026	475.00	479.43	468.00	479.32	875,923	+5.00(+1.05%)
Jan 12, 2026	468.89	474.52	466.01	474.32	737,688	+2.25(+0.48%)
Jan 09, 2026	480.92	483.98	470.73	472.07	870,877	-6.95(-1.45%)
Jan 08, 2026	471.96	480.81	468.51	479.02	949,078	+8.37(+1.78%)
Jan 07, 2026	483.30	484.13	470.00	470.65	1,243,484	-12.95(-2.68%)
Jan 06, 2026	477.01	488.61	473.01	483.60	1,161,271	+5.77(+1.21%)
Jan 05, 2026	468.01	478.27	467.27	477.83	1,168,497	+7.44(+1.58%)
Jan 02, 2026	465.80	470.54	462.77	470.39	531,558	+3.53(+0.76%)
Dec 31, 2025	471.85	471.85	466.08	466.86	589,836	-6.40(-1.35%)
Dec 30, 2025	472.37	474.50	471.01	473.26	494,147	-0.76(-0.16%)
Dec 29, 2025	477.49	477.49	468.84	474.02	794,982	-3.11(-0.65%)
Dec 26, 2025	474.37	478.91	472.00	477.13	437,834	+3.07(+0.65%)
Dec 24, 2025	474.58	476.22	471.00	474.06	254,222	+0.02(+0.00%)
Dec 23, 2025	470.03	475.45	468.10	474.04	660,351	+2.01(+0.43%)
Dec 22, 2025	471.02	474.04	462.34	472.03	1,346,167	-0.95(-0.20%)
Dec 19, 2025	467.51	473.30	464.09	472.98	4,262,497	+6.42(+1.38%)
Dec 18, 2025	473.47	477.79	465.34	466.56	1,410,183	-5.29(-1.12%)
Dec 17, 2025	468.33	471.99	461.00	471.85	1,206,426	+2.06(+0.44%)
Dec 16, 2025	477.94	480.87	463.94	469.79	1,436,121	-7.19(-1.51%)
Dec 15, 2025	474.93	477.06	470.00	476.98	1,420,362	-7.07(-1.46%)
Dec 12, 2025	482.29	484.47	477.96	484.05	857,548	+2.42(+0.50%)
Dec 11, 2025	470.25	481.87	468.03	481.63	999,209	+13.60(+2.91%)
Dec 10, 2025	486.47	487.31	465.53	468.03	2,232,496	-19.74(-4.05%)
Dec 09, 2025	485.25	490.50	481.61	487.77	994,572	+3.35(+0.69%)
Dec 08, 2025	485.98	489.34	482.53	484.43	1,073,739	-1.55(-0.32%)
Dec 05, 2025	488.40	490.41	483.02	485.98	948,725	-0.96(-0.20%)
Dec 04, 2025	484.73	490.83	482.67	486.94	1,635,794	+0.89(+0.18%)
Dec 03, 2025	499.90	501.00	484.73	486.05	1,978,512	-13.52(-2.71%)
Dec 02, 2025	505.69	507.52	496.57	499.57	1,200,689	-2.69(-0.53%)

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