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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

415.14 -3.73 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	400.94	407.75	399.42	405.42	957,329	+2.18(+0.54%)
Aug 29, 2025	406.95	408.25	400.10	403.24	998,186	-3.31(-0.82%)
Aug 28, 2025	404.03	407.44	400.06	406.55	967,088	+2.23(+0.55%)
Aug 27, 2025	401.05	406.14	398.11	404.33	703,437	+3.08(+0.77%)
Aug 26, 2025	400.37	402.28	399.00	401.24	1,182,805	-0.81(-0.20%)
Aug 25, 2025	404.20	405.46	400.64	402.05	806,934	-2.20(-0.54%)
Aug 22, 2025	403.23	407.04	400.51	404.25	1,083,134	+0.71(+0.18%)
Aug 21, 2025	411.26	411.26	403.40	403.54	1,200,803	-5.91(-1.44%)
Aug 20, 2025	402.73	410.27	399.24	409.45	1,642,455	+7.48(+1.86%)
Aug 19, 2025	393.55	404.43	392.26	401.97	1,504,771	+9.05(+2.30%)
Aug 18, 2025	395.04	396.69	392.62	392.92	1,017,895	-2.17(-0.55%)
Aug 15, 2025	392.90	395.28	385.76	395.08	1,253,646	+2.14(+0.54%)
Aug 14, 2025	389.65	394.48	388.11	392.95	913,656	+3.18(+0.82%)
Aug 13, 2025	390.04	392.04	388.01	389.76	1,418,595	+0.15(+0.04%)
Aug 12, 2025	384.31	390.15	382.57	389.61	1,091,879	+7.39(+1.93%)
Aug 11, 2025	381.08	384.13	377.86	382.23	993,348	+1.30(+0.34%)
Aug 08, 2025	373.58	381.40	372.39	380.93	1,017,913	+8.26(+2.22%)
Aug 07, 2025	365.89	372.66	364.65	372.66	1,138,873	+7.17(+1.96%)
Aug 06, 2025	363.34	369.46	363.34	365.50	1,127,268	+2.34(+0.64%)
Aug 05, 2025	363.56	366.76	360.77	363.16	1,108,112	+0.61(+0.17%)
Aug 04, 2025	356.09	364.12	354.40	362.55	1,080,296	+6.22(+1.75%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	237.49	-4.72 (-1.95%)

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 following
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