Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HCA.US
310.31+5.20(+1.70%)(czas lokalny: 22.04.2024 16:00)HCA Healthcare Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 307.26 | 313.10 | 306.48 | 310.31 | 1 111 856 | 0 |
19.04.2024 | 298.64 | 305.91 | 297.35 | 305.11 | 1 536 169 | 0 |
18.04.2024 | 304.02 | 304.61 | 292.97 | 297.00 | 2 705 099 | 0 |
17.04.2024 | 315.48 | 315.55 | 310.15 | 311.03 | 1 511 039 | 0 |
16.04.2024 | 323.36 | 323.73 | 311.90 | 313.89 | 1 623 115 | 0 |
15.04.2024 | 327.73 | 329.93 | 321.18 | 322.63 | 731 861 | 0 |
12.04.2024 | 326.16 | 329.11 | 320.64 | 322.82 | 994 197 | 0 |
11.04.2024 | 329.26 | 329.52 | 324.11 | 327.25 | 641 216 | 0 |
10.04.2024 | 326.25 | 329.24 | 324.63 | 327.76 | 735 156 | 0 |
09.04.2024 | 329.00 | 329.52 | 325.29 | 328.89 | 667 214 | 0 |
08.04.2024 | 326.49 | 329.39 | 325.08 | 328.02 | 1 063 600 | 0 |
05.04.2024 | 326.22 | 329.55 | 324.73 | 328.80 | 604 404 | 0 |
04.04.2024 | 334.50 | 335.83 | 324.51 | 325.17 | 749 502 | 0 |
03.04.2024 | 329.12 | 332.68 | 328.95 | 332.20 | 791 734 | 0 |
02.04.2024 | 329.04 | 329.64 | 325.53 | 329.35 | 904 576 | 0 |
01.04.2024 | 332.32 | 332.53 | 327.68 | 330.11 | 834 958 | 0 |
28.03.2024 | 332.76 | 333.53 | 333.53 | 333.53 | 812 722 | 0 |
27.03.2024 | 331.02 | 332.58 | 329.45 | 331.69 | 1 029 413 | 0 |
26.03.2024 | 326.75 | 330.37 | 326.12 | 327.71 | 885 199 | 0 |
25.03.2024 | 330.00 | 331.57 | 327.26 | 327.32 | 755 673 | 0 |
22.03.2024 | 328.75 | 330.69 | 327.46 | 329.94 | 702 163 | 0 |
21.03.2024 | 329.23 | 334.02 | 328.56 | 328.85 | 1 041 118 | 0 |
20.03.2024 | 330.25 | 331.39 | 328.57 | 328.86 | 824 231 | 0 |
19.03.2024 | 328.50 | 330.73 | 327.36 | 330.48 | 915 595 | 0 |
18.03.2024 | 321.97 | 328.21 | 321.05 | 327.17 | 829 466 | 0 |
15.03.2024 | 318.90 | 323.73 | 318.91 | 321.97 | 1 226 997 | 0 |
14.03.2024 | 321.74 | 325.05 | 319.25 | 324.78 | 990 988 | 0 |
13.03.2024 | 323.75 | 325.20 | 321.23 | 321.90 | 969 138 | 0 |
12.03.2024 | 320.75 | 326.23 | 319.09 | 323.55 | 1 046 820 | 0 |
11.03.2024 | 323.67 | 325.04 | 316.95 | 321.25 | 1 043 413 | 0 |
08.03.2024 | 324.45 | 328.74 | 324.37 | 325.37 | 704 246 | 0 |
07.03.2024 | 325.31 | 328.69 | 324.29 | 324.66 | 921 140 | 0 |
06.03.2024 | 317.30 | 324.17 | 316.60 | 323.40 | 1 810 389 | 0 |
05.03.2024 | 315.00 | 317.86 | 312.54 | 315.54 | 985 676 | 0 |
04.03.2024 | 312.55 | 314.70 | 310.72 | 314.08 | 710 564 | 0 |
01.03.2024 | 311.59 | 313.99 | 308.47 | 311.98 | 1 205 813 | 0 |
29.02.2024 | 313.96 | 314.08 | 309.57 | 311.70 | 1 462 580 | 0 |
28.02.2024 | 314.62 | 316.80 | 309.74 | 312.06 | 738 657 | 0 |
27.02.2024 | 312.89 | 315.15 | 311.59 | 314.00 | 617 808 | 0 |
26.02.2024 | 316.00 | 316.50 | 313.08 | 313.20 | 856 129 | 0 |
23.02.2024 | 313.75 | 316.98 | 313.75 | 315.36 | 786 971 | 0 |
22.02.2024 | 311.02 | 318.30 | 309.57 | 312.84 | 1 586 626 | 0 |
21.02.2024 | 307.50 | 311.83 | 307.50 | 311.62 | 571 628 | 0 |
20.02.2024 | 306.68 | 309.86 | 306.89 | 308.58 | 774 895 | 0 |
16.02.2024 | 307.24 | 308.55 | 308.55 | 308.55 | 869 056 | 0 |
15.02.2024 | 306.89 | 309.31 | 305.80 | 307.66 | 838 662 | 0 |
14.02.2024 | 306.15 | 307.42 | 303.82 | 305.43 | 934 433 | 0 |
13.02.2024 | 306.04 | 308.01 | 301.83 | 304.54 | 993 887 | 0 |
12.02.2024 | 306.00 | 311.48 | 303.47 | 310.16 | 1 367 529 | 0 |
09.02.2024 | 305.62 | 307.51 | 305.49 | 306.32 | 770 436 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus