HCA Healthcare Inc. Common Stockのデータ

HCA Healthcare Inc. Common Stockの基本情報

名前 HCA Healthcare Inc. Common Stock
ティッカー HCA
United States
上場年 2011.0
セクター Health Care

HCA Healthcare Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 174.74 171.81 174.11 174.0 1097300.0 174.0
2021-02-12 175.72 172.03 175.0 173.51 1106900.0 173.51
2021-02-11 177.12 174.53 175.82 175.55 985000.0 175.55
2021-02-10 177.0 174.06 176.41 174.79 1358600.0 174.79
2021-02-09 179.82 174.9 179.25 175.42 1737900.0 175.42
2021-02-08 179.88 176.44 176.44 178.94 1594000.0 178.94
2021-02-05 181.01 175.64 179.45 176.79 2165200.0 176.79
2021-02-04 179.5 173.36 173.98 179.3 2338000.0 179.3
2021-02-03 173.96 165.14 166.19 173.12 2600200.0 173.12
2021-02-02 170.92 165.01 168.71 165.85 3077700.0 165.85
2021-02-01 169.42 163.38 164.47 166.93 1811300.0 166.93
2021-01-29 165.87 159.7 162.83 162.48 1531400.0 162.48
2021-01-28 166.64 158.96 159.59 163.8 1709900.0 163.8
2021-01-27 162.6 156.43 161.57 157.02 2287600.0 157.02
2021-01-26 170.15 164.02 169.36 164.13 1221100.0 164.13
2021-01-25 168.78 164.58 166.09 168.43 1180500.0 168.43
2021-01-22 167.35 165.31 166.48 166.97 1023000.0 166.97
2021-01-21 168.73 166.77 168.73 167.4 1014700.0 167.4
2021-01-20 168.99 164.65 166.02 167.95 942100.0 167.95
2021-01-19 171.6 166.06 170.55 166.1 1385500.0 166.1
2021-01-15 169.48 166.36 167.28 168.77 1111800.0 168.77
2021-01-14 171.41 167.62 170.78 168.27 1489400.0 168.27
2021-01-13 172.89 168.59 172.06 170.47 862400.0 170.47
2021-01-12 172.4 169.54 171.04 172.24 982800.0 172.24
2021-01-11 173.08 169.66 170.58 171.37 854900.0 171.37
2021-01-08 174.55 169.58 174.0 172.28 1063600.0 172.28
2021-01-07 174.37 171.04 171.04 173.6 2094100.0 173.6
2021-01-06 174.1 168.13 168.13 170.56 3093800.0 170.56
2021-01-05 166.74 162.22 163.11 165.01 1142300.0 165.01
2021-01-04 164.94 158.37 163.37 163.64 1617000.0 163.64
2020-12-31 165.0 161.78 163.07 164.46 958200.0 164.46
2020-12-30 163.92 161.54 163.28 162.35 879400.0 162.35
2020-12-29 165.03 162.53 164.23 163.83 915500.0 163.83
2020-12-28 165.65 163.19 165.56 164.0 906600.0 164.0
2020-12-24 166.87 164.08 166.87 164.24 288900.0 164.24
2020-12-23 166.86 164.42 164.64 165.86 1904800.0 165.59
2020-12-22 164.42 161.88 163.5 163.27 1813100.0 163.01
2020-12-21 164.34 158.89 161.19 163.09 1831100.0 162.83
2020-12-18 165.98 163.21 165.19 164.34 3119900.0 164.07
2020-12-17 165.74 162.61 162.78 164.75 1371300.0 164.48
2020-12-16 162.55 159.67 160.68 161.56 1107100.0 161.3
2020-12-15 163.44 159.25 163.13 160.95 1625600.0 160.69
2020-12-14 165.24 159.72 163.87 160.86 1833500.0 160.6
2020-12-11 161.44 156.67 160.32 157.57 1153200.0 157.32
2020-12-10 164.22 159.39 159.39 161.79 1401600.0 161.53
2020-12-09 161.42 158.27 158.86 159.93 1531900.0 159.67
2020-12-08 159.65 155.0 155.13 159.19 1367500.0 158.93
2020-12-07 157.68 153.75 157.15 155.37 1043500.0 155.12
2020-12-04 158.21 152.58 153.65 157.68 1447000.0 157.43
2020-12-03 154.07 151.93 153.25 152.75 906400.0 152.5
2020-12-02 153.37 149.75 150.46 152.6 839200.0 152.35
2020-12-01 153.7 151.12 152.64 151.91 880500.0 151.66
2020-11-30 152.46 148.92 152.46 150.11 1846300.0 149.87
2020-11-27 155.0 152.31 153.5 153.05 753500.0 152.8
2020-11-25 155.46 152.52 153.94 153.62 1077100.0 153.37
2020-11-24 155.64 149.55 150.99 155.06 2489500.0 154.81
2020-11-23 151.31 148.24 148.89 149.4 1243100.0 149.16
2020-11-20 151.39 147.01 150.92 147.34 1337300.0 147.1
2020-11-19 151.24 147.67 150.2 150.85 2141800.0 150.61
2020-11-18 154.48 150.1 152.11 151.24 1219400.0 151.0
2020-11-17 155.84 149.14 150.32 153.03 1587600.0 152.78
2020-11-16 153.92 150.23 151.75 151.82 1803800.0 151.57
2020-11-13 149.97 144.93 145.01 149.75 1373800.0 149.51
2020-11-12 147.83 142.47 144.61 144.59 2101800.0 144.36
2020-11-11 152.0 144.78 151.63 145.47 1456300.0 145.23
2020-11-10 154.94 146.38 146.38 152.11 2497400.0 151.86
2020-11-09 152.67 145.99 147.69 147.32 3778600.0 147.08
2020-11-06 139.56 136.35 137.33 138.5 1004200.0 138.28
2020-11-05 140.49 133.52 133.93 137.56 1681800.0 137.34
2020-11-04 138.63 131.56 135.99 131.8 2301300.0 131.59
2020-11-03 137.22 132.35 132.79 136.09 1656100.0 135.87
2020-11-02 130.74 125.18 126.11 130.6 2013000.0 130.39
2020-10-30 126.68 121.91 125.0 123.94 1718800.0 123.74
2020-10-29 127.27 123.82 126.17 125.4 1343900.0 125.2
2020-10-28 130.08 125.55 128.04 126.55 1342600.0 126.27
2020-10-27 135.4 130.4 134.71 130.56 1451000.0 130.27
2020-10-26 137.45 130.49 134.5 135.43 1966800.0 135.13
2020-10-23 137.84 134.8 136.81 136.59 897200.0 136.29
2020-10-22 138.11 134.43 135.78 135.21 1485200.0 134.91
2020-10-21 138.89 135.59 135.59 135.98 1257300.0 135.68
2020-10-20 137.98 133.71 134.33 136.42 980900.0 136.12
2020-10-19 136.79 133.4 134.56 134.33 894500.0 134.04
2020-10-16 139.48 134.72 137.79 135.12 1197600.0 134.82
2020-10-15 138.51 132.04 132.5 137.79 1327800.0 137.49
2020-10-14 136.76 132.25 132.62 134.66 1197100.0 134.37
2020-10-13 133.69 128.32 130.28 132.94 1435700.0 132.65
2020-10-12 135.29 129.89 135.0 130.23 1332500.0 129.95
2020-10-09 140.0 133.2 139.5 133.96 2754300.0 133.67
2020-10-08 132.48 128.95 129.89 131.83 1135500.0 131.54
2020-10-07 132.34 128.56 130.0 129.07 1001500.0 128.79
2020-10-06 132.4 128.21 130.79 128.37 1257600.0 128.09
2020-10-05 130.78 126.89 128.18 130.17 1481700.0 129.89
2020-10-02 128.18 121.46 121.5 127.05 1489900.0 126.77
2020-10-01 125.7 121.48 124.74 124.56 1847900.0 124.29
2020-09-30 126.35 120.55 121.1 124.68 1899200.0 124.41
2020-09-29 122.15 117.78 122.0 120.18 1132100.0 119.92
2020-09-28 123.86 120.82 122.48 121.36 1119300.0 121.09
2020-09-25 121.43 115.74 116.09 120.55 1439500.0 120.29
2020-09-24 119.15 114.38 116.04 116.95 1290400.0 116.69
2020-09-23 122.09 116.07 121.79 116.33 2260100.0 116.08
2020-09-22 125.83 119.57 125.46 120.65 2639200.0 120.39
2020-09-21 125.97 119.12 125.92 125.45 3631400.0 125.18
2020-09-18 136.89 132.09 136.19 132.25 2070700.0 131.96
2020-09-17 137.88 134.18 136.28 137.14 1381100.0 136.84
2020-09-16 139.18 136.72 136.91 138.01 1327200.0 137.71
2020-09-15 138.76 134.91 136.96 135.8 1320500.0 135.5
2020-09-14 136.32 133.85 135.07 135.72 1658200.0 135.42
2020-09-11 135.15 132.18 134.63 134.0 745600.0 133.71
2020-09-10 136.45 134.1 134.81 134.67 2093100.0 134.38
2020-09-09 135.34 132.76 133.65 133.81 1953900.0 133.52
2020-09-08 136.28 132.39 136.28 132.53 1418800.0 132.24
2020-09-04 139.18 134.85 136.64 137.05 1123400.0 136.75
2020-09-03 139.37 134.3 138.77 136.6 1860100.0 136.3
2020-09-02 139.48 132.96 134.69 138.17 2198000.0 137.87
2020-09-01 134.6 132.57 134.35 134.2 1354200.0 133.91
2020-08-31 137.86 135.05 135.57 135.72 2449000.0 135.42
2020-08-28 136.11 132.37 134.41 135.99 1090600.0 135.69
2020-08-27 137.98 131.9 132.56 134.42 1998400.0 134.13
2020-08-26 133.8 129.9 133.59 131.63 1014900.0 131.34
2020-08-25 134.75 131.76 134.5 134.11 994300.0 133.82
2020-08-24 135.07 132.0 133.5 134.38 3161400.0 134.09
2020-08-21 132.98 130.29 130.75 132.51 1194600.0 132.22
2020-08-20 133.69 130.14 132.18 131.15 1245400.0 130.86
2020-08-19 135.55 132.25 133.81 133.04 1415900.0 132.75
2020-08-18 134.6 132.43 134.38 133.91 898400.0 133.62
2020-08-17 135.48 133.33 133.92 134.3 1365400.0 134.01
2020-08-14 134.91 129.69 130.25 134.43 1295100.0 134.14
2020-08-13 131.36 129.61 131.36 130.67 819600.0 130.38
2020-08-12 133.11 130.35 132.87 132.13 1252000.0 131.84
2020-08-11 134.97 130.86 133.93 131.59 1493000.0 131.3
2020-08-10 132.98 130.32 130.32 132.47 1052200.0 132.18
2020-08-07 133.0 128.64 131.5 130.27 1372400.0 129.99
2020-08-06 132.97 130.54 130.92 132.32 1687600.0 132.03
2020-08-05 131.89 129.18 129.66 130.41 2232500.0 130.13
2020-08-04 128.79 124.36 124.9 128.39 2115200.0 128.11
2020-08-03 127.3 124.81 127.11 125.87 1125100.0 125.6
2020-07-31 127.88 124.41 127.88 126.64 2549200.0 126.36
2020-07-30 128.48 125.74 128.11 128.05 1544500.0 127.77
2020-07-29 130.79 124.88 125.18 129.78 2429200.0 129.5
2020-07-28 126.73 123.57 125.19 123.96 1530900.0 123.69
2020-07-27 125.65 123.61 125.0 125.33 1655500.0 125.06
2020-07-24 126.51 124.06 126.51 125.51 1646100.0 125.24
2020-07-23 127.48 123.94 125.0 126.97 4157800.0 126.69
2020-07-22 124.38 115.1 115.3 122.42 5347900.0 122.15
2020-07-21 110.21 106.2 106.27 109.33 2484700.0 109.09
2020-07-20 106.32 103.17 105.6 104.97 3112900.0 104.74
2020-07-17 108.33 105.29 107.42 106.06 1581400.0 105.83
2020-07-16 108.32 103.45 104.84 107.14 2901600.0 106.91
2020-07-15 106.42 101.2 101.72 105.65 3859000.0 105.42
2020-07-14 99.13 95.73 96.55 98.96 1826400.0 98.74
2020-07-13 99.71 95.0 95.0 96.83 2607800.0 96.62
2020-07-10 97.02 93.25 93.83 96.72 1693900.0 96.51
2020-07-09 95.98 92.06 95.76 94.34 2934100.0 94.13
2020-07-08 96.22 93.35 96.22 95.63 1600800.0 95.42
2020-07-07 99.11 96.16 98.09 96.24 1280500.0 96.03
2020-07-06 100.06 97.31 99.69 99.21 1361500.0 98.99
2020-07-02 102.18 97.73 100.2 97.97 1546000.0 97.76
2020-07-01 100.25 96.01 96.71 98.08 2240100.0 97.87
2020-06-30 97.63 93.76 96.2 97.06 1841200.0 96.85
2020-06-29 96.22 92.13 93.65 96.2 2540700.0 95.99
2020-06-26 94.59 91.44 93.3 92.48 2428800.0 92.28
2020-06-25 94.82 91.21 93.04 93.35 4443400.0 93.15
2020-06-24 97.87 93.04 97.43 93.73 3410000.0 93.53
2020-06-23 101.48 97.12 100.65 99.08 2175000.0 98.86
2020-06-22 99.12 97.01 97.35 98.32 5367700.0 98.11
2020-06-19 103.35 97.43 101.91 97.53 2713100.0 97.32
2020-06-18 101.7 96.73 98.18 100.1 2789900.0 99.88
2020-06-17 105.34 98.55 104.59 99.1 2492900.0 98.88
2020-06-16 109.35 103.12 109.09 104.26 2368500.0 104.03
2020-06-15 104.34 97.08 97.79 103.54 1950000.0 103.31
2020-06-12 106.66 98.5 104.84 100.55 3666000.0 100.33
2020-06-11 106.96 100.79 105.0 101.11 4087900.0 100.89
2020-06-10 116.19 108.71 115.27 110.09 3296400.0 109.85
2020-06-09 116.89 112.2 115.93 116.0 2589600.0 115.75
2020-06-08 118.7 116.39 117.5 118.04 1839000.0 117.78
2020-06-05 117.51 111.22 112.51 115.56 3081700.0 115.31
2020-06-04 108.61 105.37 107.55 106.96 2191400.0 106.73
2020-06-03 113.21 107.81 109.75 107.94 2788500.0 107.7
2020-06-02 109.92 107.83 109.57 109.02 1185800.0 108.78
2020-06-01 110.44 106.55 106.84 108.83 1339100.0 108.59
2020-05-29 109.91 104.52 109.21 106.9 3111600.0 106.67
2020-05-28 115.5 109.42 115.0 109.77 1724100.0 109.53
2020-05-27 113.96 110.25 111.0 113.66 2074800.0 113.41
2020-05-26 113.61 108.98 110.95 109.07 2118200.0 108.83
2020-05-22 108.79 105.5 108.49 106.69 2122500.0 106.46
2020-05-21 108.44 105.65 105.87 108.05 3738000.0 107.81
2020-05-20 107.22 104.29 105.86 106.42 4987800.0 106.19
2020-05-19 106.51 102.65 104.38 103.86 4048300.0 103.63
2020-05-18 108.33 102.4 102.52 105.6 5842900.0 105.37
2020-05-15 100.11 97.11 98.41 98.74 4201400.0 98.52
2020-05-14 99.42 95.86 98.67 99.17 3935800.0 98.95
2020-05-13 101.28 98.35 100.12 100.31 4652700.0 100.09
2020-05-12 104.97 99.44 104.9 99.55 2822500.0 99.33
2020-05-11 106.6 103.05 105.79 104.14 2764200.0 103.91
2020-05-08 108.12 104.08 104.5 107.92 1694500.0 107.68
2020-05-07 104.82 100.38 101.04 102.54 1830200.0 102.32
2020-05-06 106.92 99.05 106.92 99.48 2694500.0 99.26
2020-05-05 108.49 104.92 105.6 106.46 2144600.0 106.23
2020-05-04 104.32 101.46 103.28 103.61 2459700.0 103.38
2020-05-01 108.62 103.7 107.38 104.86 1850700.0 104.63
2020-04-30 112.3 109.06 111.86 109.88 2205400.0 109.64
2020-04-29 115.97 111.41 112.59 113.33 2838200.0 113.08
2020-04-28 113.74 108.89 111.66 109.26 2354100.0 109.02
2020-04-27 111.91 108.68 108.86 110.89 2328700.0 110.65
2020-04-24 108.61 104.28 106.01 107.83 2366800.0 107.59
2020-04-23 109.5 104.61 105.5 104.74 2897000.0 104.51
2020-04-22 108.91 104.34 108.33 104.52 3110800.0 104.29
2020-04-21 114.29 100.56 103.81 105.47 4039600.0 105.24
2020-04-20 114.92 108.69 112.59 110.43 2835200.0 110.19
2020-04-17 116.08 111.22 112.8 115.66 2362100.0 115.41
2020-04-16 110.75 106.62 109.53 108.32 2592500.0 108.08
2020-04-15 111.35 106.5 106.5 109.48 2513200.0 109.24
2020-04-14 112.72 105.22 105.3 112.54 3677100.0 112.29
2020-04-13 107.98 101.66 107.16 103.61 2817100.0 103.38
2020-04-09 112.18 105.63 108.73 108.06 3551600.0 107.82
2020-04-08 110.83 99.24 100.0 108.06 4130300.0 107.82
2020-04-07 102.61 97.82 99.51 98.61 4568000.0 98.39
2020-04-06 94.19 85.04 86.55 93.58 3918600.0 93.38
2020-04-03 84.35 79.74 83.32 81.83 2080800.0 81.65
2020-04-02 88.84 81.75 82.62 83.9 2180800.0 83.72
2020-04-01 86.39 82.02 83.92 83.73 3224500.0 83.55
2020-03-31 91.84 87.6 89.61 89.85 2929400.0 89.65
2020-03-30 92.41 86.02 88.98 90.96 3361900.0 90.76
2020-03-27 92.25 86.0 90.4 87.33 3708200.0 87.14
2020-03-26 103.74 90.18 95.09 94.44 4787300.0 94.23
2020-03-25 95.88 85.42 87.26 92.6 5038000.0 92.4
2020-03-24 92.06 82.95 86.31 86.75 4505300.0 86.56
2020-03-23 85.56 75.34 80.91 78.76 5829200.0 78.59
2020-03-20 88.45 75.02 85.2 78.5 5947500.0 78.33
2020-03-19 88.0 66.79 67.0 83.5 5333900.0 83.32
2020-03-18 74.21 58.38 73.02 68.13 6345800.0 67.98
2020-03-17 87.4 76.3 86.33 77.46 7008100.0 77.29
2020-03-16 96.55 83.87 93.0 84.45 5711600.0 84.27
2020-03-13 108.52 101.07 107.13 104.28 6110000.0 104.05
2020-03-12 109.02 101.01 103.99 101.51 4602200.0 101.29
2020-03-11 118.59 110.64 117.54 112.59 4054800.0 112.34
2020-03-10 122.26 113.38 120.83 120.87 3247100.0 120.61
2020-03-09 121.34 110.51 119.42 116.74 3248400.0 116.49
2020-03-06 127.43 122.25 123.57 127.2 2732900.0 126.92
2020-03-05 132.64 124.98 131.36 127.83 3389800.0 127.55
2020-03-04 140.0 133.69 135.5 135.23 3194200.0 134.93
2020-03-03 138.7 126.84 134.82 128.77 3250600.0 128.49
2020-03-02 135.55 125.01 127.07 135.05 3978900.0 134.76
2020-02-28 127.53 122.95 123.0 127.01 4689100.0 126.73
2020-02-27 133.88 125.16 126.75 127.36 3293100.0 126.65
2020-02-26 136.27 128.2 134.49 128.37 2715300.0 127.66
2020-02-25 140.93 132.14 140.77 133.0 2268400.0 132.26
2020-02-24 143.25 139.47 141.77 140.02 1515900.0 139.24
2020-02-21 149.15 146.8 147.21 148.0 800600.0 147.18
2020-02-20 149.69 147.0 149.69 148.11 801200.0 147.29
2020-02-19 150.22 148.05 148.23 150.08 1131900.0 149.25
2020-02-18 149.54 146.81 149.01 148.23 1401700.0 147.41