HCA(HCA)
HCA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $480.04 | $481.44 | $468.70 | $471.85 | 801,800 |
| 3/26/2026 | $482.94 | $488.50 | $478.57 | $480.32 | 625,824 |
| 3/25/2026 | $484.14 | $488.64 | $477.97 | $484.02 | 928,500 |
| 3/24/2026 | $490.00 | $493.23 | $474.77 | $485.72 | 1.37M |
| 3/23/2026 | $500.30 | $502.12 | $493.60 | $494.58 | 1.28M |
| 3/20/2026 | $500.10 | $501.84 | $490.58 | $493.88 | 2.12M |
| 3/19/2026 | $502.00 | $506.51 | $495.31 | $499.68 | 1.17M |
| 3/18/2026 | $510.00 | $513.98 | $498.76 | $502.05 | 977,277 |
| 3/17/2026 | $525.19 | $529.80 | $500.20 | $509.87 | 1.51M |
| 3/16/2026 | $537.38 | $537.38 | $524.87 | $525.19 | 852,450 |
| 3/13/2026 | $534.71 | $541.78 | $532.77 | $532.97 | 926,318 |
| 3/12/2026 | $538.00 | $556.52 | $531.42 | $532.58 | 1.52M |
| 3/11/2026 | $535.78 | $540.11 | $532.48 | $537.28 | 997,018 |
| 3/10/2026 | $543.89 | $544.97 | $530.00 | $537.64 | 852,009 |
| 3/9/2026 | $530.92 | $546.05 | $526.05 | $545.13 | 1.46M |
| 3/6/2026 | $530.97 | $533.72 | $522.49 | $532.81 | 753,151 |
| 3/5/2026 | $537.78 | $539.64 | $526.64 | $534.47 | 1.10M |
| 3/4/2026 | $539.75 | $547.43 | $536.64 | $544.41 | 930,600 |
| 3/3/2026 | $527.20 | $542.32 | $524.10 | $541.80 | 797,639 |
| 3/2/2026 | $530.00 | $536.97 | $525.36 | $532.92 | 816,440 |
| 2/27/2026 | $525.73 | $532.69 | $523.10 | $529.70 | 2.29M |
| 2/26/2026 | $536.52 | $540.00 | $524.58 | $525.88 | 1.06M |
| 2/25/2026 | $527.00 | $541.34 | $527.00 | $540.57 | 929,417 |
| 2/24/2026 | $535.26 | $536.16 | $522.05 | $526.52 | 1.37M |
| 2/23/2026 | $535.00 | $547.05 | $533.65 | $535.97 | 1.41M |
| 2/20/2026 | $530.08 | $533.91 | $526.69 | $532.30 | 874,900 |
| 2/19/2026 | $531.00 | $533.99 | $523.17 | $528.66 | 814,009 |
| 2/18/2026 | $533.00 | $535.80 | $530.00 | $535.02 | 802,600 |
| 2/17/2026 | $544.66 | $549.45 | $533.25 | $534.78 | 960,200 |
| 2/13/2026 | $535.00 | $545.46 | $531.17 | $540.29 | 1.08M |
| 2/12/2026 | $532.00 | $552.90 | $529.86 | $535.22 | 1.66M |
| 2/11/2026 | $501.14 | $534.59 | $496.75 | $531.47 | 2.39M |
| 2/10/2026 | $498.22 | $503.95 | $495.00 | $501.91 | 777,300 |
| 2/9/2026 | $500.44 | $505.00 | $495.93 | $497.54 | 597,714 |
| 2/6/2026 | $514.00 | $516.00 | $499.68 | $501.69 | 939,562 |
| 2/5/2026 | $495.00 | $517.67 | $494.60 | $513.76 | 1.46M |
| 2/4/2026 | $496.57 | $503.74 | $492.96 | $493.64 | 941,313 |
| 2/3/2026 | $496.98 | $505.31 | $495.90 | $499.21 | 951,900 |
| 2/2/2026 | $489.58 | $500.16 | $488.52 | $496.85 | 958,502 |
| 1/30/2026 | $481.18 | $488.76 | $480.28 | $488.27 | 954,551 |
| 1/29/2026 | $492.08 | $492.38 | $479.74 | $482.53 | 1.03M |
| 1/28/2026 | $499.60 | $500.93 | $480.47 | $491.23 | 1.96M |
| 1/27/2026 | $505.00 | $527.55 | $496.01 | $505.84 | 3.08M |
| 1/26/2026 | $471.48 | $478.86 | $468.51 | $472.38 | 1.31M |
| 1/23/2026 | $463.98 | $471.00 | $463.65 | $470.88 | 722,200 |
| 1/22/2026 | $464.91 | $469.04 | $461.85 | $466.34 | 954,100 |
| 1/21/2026 | $465.98 | $470.22 | $462.91 | $465.44 | 1.04M |
| 1/20/2026 | $466.00 | $468.14 | $461.44 | $464.38 | 1.26M |