HCA(HCA)
HCA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $388.84 | $394.13 | $387.23 | $391.68 | 2.21M |
| 6/25/2026 | $384.75 | $391.00 | $384.65 | $386.94 | 1.15M |
| 6/24/2026 | $386.52 | $393.00 | $384.55 | $387.76 | 1.23M |
| 6/23/2026 | $384.16 | $389.84 | $381.02 | $386.92 | 1.11M |
| 6/22/2026 | $373.42 | $376.99 | $369.41 | $376.99 | 1.63M |
| 6/18/2026 | $389.85 | $391.85 | $374.31 | $375.17 | 2.66M |
| 6/17/2026 | $394.18 | $398.86 | $383.30 | $388.16 | 1.46M |
| 6/16/2026 | $390.71 | $399.38 | $389.96 | $396.93 | 1.50M |
| 6/15/2026 | $392.00 | $393.00 | $385.13 | $389.97 | 1.88M |
| 6/12/2026 | $380.60 | $389.96 | $378.77 | $387.18 | 1.81M |
| 6/11/2026 | $374.96 | $380.62 | $373.80 | $378.51 | 1.67M |
| 6/10/2026 | $377.57 | $380.71 | $371.11 | $373.34 | 1.92M |
| 6/9/2026 | $365.94 | $374.90 | $365.68 | $374.90 | 1.66M |
| 6/8/2026 | $369.05 | $373.45 | $356.89 | $361.32 | 1.61M |
| 6/5/2026 | $365.48 | $374.01 | $363.33 | $372.13 | 2.19M |
| 6/4/2026 | $365.30 | $369.25 | $360.39 | $361.83 | 1.89M |
| 6/3/2026 | $362.99 | $367.31 | $358.93 | $363.23 | 2.21M |
| 6/2/2026 | $371.43 | $376.00 | $364.29 | $367.35 | 2.00M |
| 6/1/2026 | $371.00 | $375.57 | $367.43 | $370.96 | 2.40M |
| 5/29/2026 | $382.63 | $387.85 | $376.51 | $378.54 | 2.35M |
| 5/28/2026 | $389.16 | $391.96 | $381.41 | $384.39 | 1.60M |
| 5/27/2026 | $395.48 | $401.66 | $391.19 | $392.15 | 975,735 |
| 5/26/2026 | $389.60 | $395.27 | $388.01 | $392.42 | 1.09M |
| 5/22/2026 | $394.00 | $397.55 | $388.24 | $394.07 | 1.11M |
| 5/21/2026 | $388.00 | $396.61 | $386.01 | $392.56 | 2.36M |
| 5/20/2026 | $404.05 | $404.74 | $394.74 | $396.67 | 2.22M |
| 5/19/2026 | $414.69 | $417.29 | $398.95 | $404.69 | 2.70M |
| 5/18/2026 | $424.82 | $430.88 | $422.14 | $422.79 | 1.42M |
| 5/15/2026 | $435.37 | $437.00 | $422.54 | $423.00 | 1.16M |
| 5/14/2026 | $428.99 | $434.30 | $427.89 | $432.70 | 933,400 |
| 5/13/2026 | $429.12 | $432.17 | $422.98 | $427.54 | 1.60M |
| 5/12/2026 | $428.47 | $433.92 | $424.83 | $429.69 | 1.28M |
| 5/11/2026 | $435.68 | $437.95 | $420.76 | $426.37 | 2.41M |
| 5/8/2026 | $433.45 | $438.00 | $431.42 | $435.19 | 1.60M |
| 5/7/2026 | $429.73 | $433.72 | $428.01 | $429.02 | 774,447 |
| 5/6/2026 | $428.01 | $436.43 | $428.00 | $429.45 | 1.09M |
| 5/5/2026 | $427.18 | $432.89 | $427.00 | $428.79 | 717,110 |
| 5/4/2026 | $431.00 | $432.81 | $425.80 | $427.18 | 1.01M |
| 5/1/2026 | $435.33 | $441.65 | $431.67 | $433.09 | 896,700 |
| 4/30/2026 | $435.79 | $439.13 | $426.70 | $434.45 | 1.50M |
| 4/29/2026 | $429.12 | $436.97 | $429.12 | $434.78 | 1.14M |
| 4/28/2026 | $450.00 | $452.39 | $428.77 | $431.92 | 1.61M |
| 4/27/2026 | $438.51 | $447.13 | $434.11 | $445.82 | 1.45M |
| 4/24/2026 | $430.00 | $451.57 | $422.19 | $432.46 | 3.32M |
| 4/23/2026 | $472.23 | $479.44 | $470.69 | $474.03 | 1.06M |
| 4/22/2026 | $469.21 | $476.97 | $465.67 | $471.34 | 973,267 |
| 4/21/2026 | $478.13 | $479.40 | $465.31 | $471.18 | 993,037 |
| 4/20/2026 | $488.47 | $490.15 | $477.21 | $478.13 | 734,443 |
| 4/17/2026 | $482.97 | $493.15 | $480.54 | $488.00 | 960,802 |
| 4/16/2026 | $487.91 | $494.77 | $479.82 | $482.97 | 821,531 |
| 4/15/2026 | $496.04 | $501.93 | $485.27 | $488.58 | 1.02M |
| 4/14/2026 | $495.22 | $505.54 | $492.46 | $498.66 | 752,639 |
| 4/13/2026 | $493.81 | $497.46 | $487.14 | $497.42 | 628,300 |
| 4/10/2026 | $505.60 | $508.60 | $493.05 | $495.47 | 733,820 |
| 4/9/2026 | $503.62 | $512.14 | $501.49 | $507.19 | 668,300 |
| 4/8/2026 | $497.99 | $506.31 | $494.79 | $505.12 | 981,021 |
| 4/7/2026 | $486.85 | $494.13 | $482.68 | $489.58 | 1.11M |
| 4/6/2026 | $471.00 | $483.99 | $468.77 | $483.92 | 766,892 |
| 4/2/2026 | $470.54 | $475.77 | $459.22 | $471.84 | 905,226 |
| 4/1/2026 | $473.10 | $477.89 | $470.08 | $474.75 | 699,534 |
| 3/31/2026 | $472.03 | $474.71 | $461.88 | $473.24 | 981,693 |
| 3/30/2026 | $475.28 | $476.75 | $467.29 | $467.83 | 891,211 |