Mercado abrirá em 9 h 18 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
314,12-4,90 (-1,54%)
No fechamento: 04:00PM EDT
319,00 +4,88 (+1,55%)
Pós-fechamento: 07:59PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024321,40322,26312,13314,12314,121.584.600
24 de abr. de 2024318,83322,00317,70319,02319,02835.600
23 de abr. de 2024312,35320,22312,35319,43319,431.183.400
22 de abr. de 2024307,26313,10307,01310,31310,311.131.400
19 de abr. de 2024298,64305,91297,35305,11305,111.536.200
18 de abr. de 2024303,01304,61292,97297,00297,002.767.400
17 de abr. de 2024315,48315,55310,15311,03311,031.511.000
16 de abr. de 2024323,36323,36311,90313,89313,891.623.100
15 de abr. de 2024327,73329,93321,18322,63322,63731.900
12 de abr. de 2024326,16329,11320,64322,82322,82994.900
11 de abr. de 2024329,26329,52324,21327,25327,25643.400
10 de abr. de 2024326,25329,24324,63327,76327,76735.200
09 de abr. de 2024329,00329,43325,29328,89328,89667.200
08 de abr. de 2024326,49329,40325,08328,02328,021.063.600
05 de abr. de 2024326,22329,55326,22328,80328,80604.400
04 de abr. de 2024334,50335,83324,51325,17325,17749.500
03 de abr. de 2024329,12332,66328,95332,20332,20791.700
02 de abr. de 2024329,04329,64325,53329,35329,35904.600
01 de abr. de 2024332,32332,53327,68330,11330,11850.500
28 de mar. de 2024332,76334,49330,74333,53333,53812.700
27 de mar. de 2024331,02332,58329,46331,69331,691.032.000
26 de mar. de 2024326,75330,37326,20327,71327,71891.300
25 de mar. de 2024330,00331,57327,26327,32327,32755.700
22 de mar. de 2024328,75330,69327,46329,94329,94710.100
21 de mar. de 2024329,23334,03328,57328,85328,851.041.100
20 de mar. de 2024330,25331,40328,57328,86328,86828.200
19 de mar. de 2024328,50330,72327,70330,48330,48916.800
18 de mar. de 2024321,97328,17321,70327,17327,17829.500
15 de mar. de 2024318,90323,67318,90321,97321,971.231.000
14 de mar. de 2024321,74325,05319,25324,78324,781.058.200
14 de mar. de 20240.66 Dividendo
13 de mar. de 2024323,75325,20321,23321,90321,24969.700
12 de mar. de 2024320,75326,23319,09323,55322,891.048.700
11 de mar. de 2024323,67325,04317,00321,25320,591.043.900
08 de mar. de 2024324,45328,74324,45325,37324,70708.700
07 de mar. de 2024325,31328,69324,29324,66323,99966.800
06 de mar. de 2024317,30324,17316,75323,40322,741.914.000
05 de mar. de 2024315,00317,86312,54315,54314,89987.400
04 de mar. de 2024312,55314,70310,72314,08313,44750.600
01 de mar. de 2024311,59313,99308,47311,98311,341.212.000
29 de fev. de 2024313,96314,03309,57311,70311,061.479.200
28 de fev. de 2024314,62316,72309,74312,06311,42738.700
27 de fev. de 2024312,89315,00311,59314,00313,36620.100
26 de fev. de 2024316,00316,50313,08313,20312,56858.300
23 de fev. de 2024313,75316,98313,75315,36314,71787.200
22 de fev. de 2024311,02318,30309,57312,84312,201.618.000
21 de fev. de 2024307,50311,83307,50311,62310,98572.800
20 de fev. de 2024306,68309,86306,68308,58307,95774.900
16 de fev. de 2024307,24311,35306,62308,55307,92869.100
15 de fev. de 2024306,89309,31305,81307,66307,03839.700
14 de fev. de 2024306,15307,35303,82305,43304,80936.100
13 de fev. de 2024306,04308,01301,83304,54303,92996.800
12 de fev. de 2024306,00311,48303,47310,16309,521.367.700
09 de fev. de 2024305,62307,51305,49306,32305,69770.400
08 de fev. de 2024307,06307,71302,11305,46304,83899.500
07 de fev. de 2024307,66310,18306,24307,28306,65890.800
06 de fev. de 2024310,63312,49304,97306,82306,191.261.300
05 de fev. de 2024308,79312,51308,09310,62309,98861.900
02 de fev. de 2024313,00313,00307,15309,42308,791.280.100
01 de fev. de 2024303,35314,82303,35314,66314,011.739.800
31 de jan. de 2024303,42309,33302,39304,90304,272.555.800
30 de jan. de 2024300,00304,95296,12301,59300,972.483.200
29 de jan. de 2024282,42287,19281,61286,73286,141.742.800
26 de jan. de 2024287,49288,20281,94283,43282,85929.900
25 de jan. de 2024280,29286,21279,93286,02285,431.438.800
24 de jan. de 2024285,15286,49278,68278,93278,361.435.700
23 de jan. de 2024288,75291,36283,67284,91284,331.992.000
22 de jan. de 2024288,59290,97287,03288,31287,721.769.000
19 de jan. de 2024286,09288,09283,42287,77287,181.212.200
18 de jan. de 2024279,01285,87278,50284,82284,241.316.700
17 de jan. de 2024278,65281,94276,50277,88277,31737.400
16 de jan. de 2024280,66282,21279,41280,82280,24841.600
12 de jan. de 2024284,65287,23280,94282,19281,61899.900
11 de jan. de 2024282,50283,95281,28282,53281,95869.800
10 de jan. de 2024278,95283,10278,26282,50281,92890.900
09 de jan. de 2024280,28281,75278,85279,33278,76764.400
08 de jan. de 2024276,85281,69276,57281,49280,91834.700
05 de jan. de 2024272,87278,85272,82275,84275,27822.700
04 de jan. de 2024271,86276,75271,13273,10272,54832.900
03 de jan. de 2024273,93275,59270,77272,08271,521.158.700
02 de jan. de 2024269,50275,43268,80275,32274,761.065.800
29 de dez. de 2023269,89272,29269,71270,68270,13629.400
28 de dez. de 2023270,99272,60270,29270,48269,93542.300
27 de dez. de 2023271,19271,89270,07271,22270,66517.100
26 de dez. de 2023270,33273,07269,80271,70271,14509.400
22 de dez. de 2023269,78270,92268,01269,99269,44569.500
21 de dez. de 2023265,81268,97265,76268,75268,20737.200
20 de dez. de 2023269,19270,35263,22263,47262,931.019.800
19 de dez. de 2023267,94269,26266,30269,18268,631.478.300
18 de dez. de 2023271,44271,44266,82267,18266,63881.800
15 de dez. de 2023274,47274,65268,84270,39269,842.794.300
14 de dez. de 2023271,23276,78271,21275,85275,282.410.000
13 de dez. de 2023262,99268,75261,31268,27267,721.417.300
13 de dez. de 20230.6 Dividendo
12 de dez. de 2023262,69263,70260,79263,00261,861.373.200
11 de dez. de 2023256,11262,18255,73262,02260,891.484.800
08 de dez. de 2023254,24258,15253,27257,53256,421.552.500
07 de dez. de 2023253,69254,43252,85253,95252,85900.100
06 de dez. de 2023253,28255,06251,55252,39251,301.079.900
05 de dez. de 2023255,84256,39252,36252,51251,42981.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...