Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HCA.US
472.81+6.25(+1.34%)(czas lokalny: 19.12.2025 16:00)HCA Healthcare Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 466.09 | 473.28 | 464.09 | 472.81 | 180 013 | 0 |
| 18.12.2025 | 473.40 | 477.76 | 465.45 | 466.50 | 80 720 | 0 |
| 17.12.2025 | 466.83 | 471.92 | 461.09 | 471.81 | 74 846 | 0 |
| 16.12.2025 | 478.47 | 480.40 | 464.17 | 469.72 | 120 611 | 0 |
| 15.12.2025 | 475.74 | 477.05 | 470.27 | 476.77 | 76 962 | 0 |
| 12.12.2025 | 482.35 | 484.94 | 480.30 | 484.73 | 38 178 | 0 |
| 11.12.2025 | 470.27 | 482.58 | 470.27 | 482.43 | 38 339 | 0 |
| 10.12.2025 | 486.50 | 487.98 | 466.38 | 468.62 | 102 630 | 0 |
| 09.12.2025 | 484.83 | 491.23 | 484.81 | 488.44 | 41 134 | 0 |
| 08.12.2025 | 488.15 | 490.01 | 483.50 | 485.14 | 50 146 | 0 |
| 05.12.2025 | 487.91 | 490.75 | 483.77 | 486.66 | 41 425 | 0 |
| 04.12.2025 | 485.90 | 491.52 | 484.25 | 487.62 | 112 094 | 0 |
| 03.12.2025 | 500.61 | 501.02 | 485.45 | 486.88 | 76 162 | 0 |
| 02.12.2025 | 505.29 | 507.90 | 497.42 | 500.34 | 43 676 | 0 |
| 01.12.2025 | 505.87 | 511.81 | 502.49 | 503.07 | 54 891 | 0 |
| 28.11.2025 | 511.90 | 512.59 | 507.85 | 508.03 | 24 039 | 0 |
| 26.11.2025 | 515.42 | 519.80 | 514.35 | 514.73 | 41 676 | 0 |
| 25.11.2025 | 501.56 | 517.37 | 501.56 | 516.02 | 73 833 | 0 |
| 24.11.2025 | 500.50 | 512.60 | 493.59 | 500.98 | 91 979 | 0 |
| 21.11.2025 | 478.50 | 493.74 | 478.50 | 491.08 | 87 841 | 0 |
| 20.11.2025 | 481.36 | 485.33 | 476.07 | 476.50 | 65 484 | 0 |
| 19.11.2025 | 479.00 | 484.08 | 467.89 | 481.44 | 114 154 | 0 |
| 18.11.2025 | 475.80 | 478.94 | 471.08 | 478.44 | 180 174 | 0 |
| 17.11.2025 | 474.35 | 477.46 | 469.82 | 477.12 | 87 110 | 0 |
| 14.11.2025 | 475.52 | 479.95 | 470.63 | 472.48 | 173 133 | 0 |
| 13.11.2025 | 471.69 | 476.89 | 466.81 | 473.27 | 173 445 | 0 |
| 12.11.2025 | 461.46 | 479.28 | 460.65 | 473.84 | 180 471 | 0 |
| 11.11.2025 | 461.27 | 469.49 | 458.64 | 462.00 | 158 403 | 0 |
| 10.11.2025 | 456.23 | 460.02 | 443.38 | 459.28 | 318 938 | 0 |
| 07.11.2025 | 472.22 | 478.73 | 471.20 | 476.70 | 140 925 | 0 |
| 06.11.2025 | 472.35 | 474.85 | 468.72 | 471.28 | 78 543 | 0 |
| 05.11.2025 | 470.09 | 477.55 | 465.84 | 473.12 | 158 502 | 0 |
| 04.11.2025 | 461.50 | 474.12 | 459.62 | 471.49 | 440 895 | 0 |
| 03.11.2025 | 457.51 | 461.51 | 450.44 | 461.45 | 136 938 | 0 |
| 31.10.2025 | 463.67 | 466.50 | 455.92 | 459.97 | 161 199 | 0 |
| 30.10.2025 | 469.00 | 478.19 | 464.13 | 466.75 | 162 232 | 0 |
| 29.10.2025 | 464.08 | 475.37 | 462.23 | 468.31 | 71 499 | 0 |
| 28.10.2025 | 466.30 | 467.25 | 454.17 | 466.50 | 79 760 | 0 |
| 27.10.2025 | 450.77 | 469.16 | 449.30 | 467.96 | 86 596 | 0 |
| 24.10.2025 | 455.00 | 461.37 | 424.21 | 446.94 | 135 758 | 0 |
| 23.10.2025 | 440.50 | 447.07 | 439.38 | 440.37 | 95 839 | 0 |
| 22.10.2025 | 432.86 | 443.27 | 432.86 | 441.08 | 71 193 | 0 |
| 21.10.2025 | 431.12 | 434.67 | 430.11 | 432.03 | 38 896 | 0 |
| 20.10.2025 | 426.98 | 436.27 | 425.26 | 433.14 | 45 435 | 0 |
| 17.10.2025 | 419.33 | 426.56 | 418.10 | 426.10 | 86 024 | 0 |
| 16.10.2025 | 418.70 | 421.52 | 417.00 | 419.70 | 74 076 | 0 |
| 15.10.2025 | 418.28 | 421.39 | 416.80 | 420.43 | 97 870 | 0 |
| 14.10.2025 | 410.58 | 420.58 | 409.78 | 418.37 | 131 154 | 0 |
| 13.10.2025 | 414.77 | 416.92 | 410.37 | 410.58 | 149 728 | 0 |
| 10.10.2025 | 420.31 | 421.49 | 410.02 | 414.98 | 160 438 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
