Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HCA.US
321.28-22.01(-6.41%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 341.61 | 344.20 | 319.34 | 321.28 | 3 954 988 | 0 |
27.06.2024 | 339.73 | 343.73 | 337.02 | 343.29 | 844 077 | 0 |
26.06.2024 | 339.58 | 341.01 | 337.33 | 340.48 | 663 582 | 0 |
25.06.2024 | 342.00 | 342.26 | 337.24 | 340.45 | 691 782 | 0 |
24.06.2024 | 340.86 | 342.72 | 338.62 | 341.37 | 832 588 | 0 |
21.06.2024 | 339.62 | 340.97 | 337.29 | 338.92 | 2 060 102 | 0 |
20.06.2024 | 338.58 | 340.14 | 335.32 | 338.37 | 1 002 336 | 0 |
18.06.2024 | 335.16 | 340.64 | 340.64 | 340.64 | 737 589 | 0 |
17.06.2024 | 335.17 | 337.79 | 332.19 | 335.47 | 931 080 | 0 |
14.06.2024 | 337.68 | 338.41 | 332.56 | 337.47 | 740 033 | 0 |
13.06.2024 | 340.02 | 341.10 | 335.86 | 340.90 | 652 486 | 0 |
12.06.2024 | 340.59 | 343.53 | 338.74 | 340.81 | 794 621 | 0 |
11.06.2024 | 339.90 | 340.39 | 335.07 | 336.31 | 771 239 | 0 |
10.06.2024 | 335.35 | 342.28 | 333.67 | 341.26 | 1 172 912 | 0 |
07.06.2024 | 335.15 | 338.20 | 332.78 | 337.44 | 906 077 | 0 |
06.06.2024 | 336.14 | 339.00 | 333.95 | 336.82 | 922 998 | 0 |
05.06.2024 | 334.73 | 337.62 | 331.66 | 336.91 | 647 329 | 0 |
04.06.2024 | 331.47 | 333.69 | 328.12 | 332.00 | 727 536 | 0 |
03.06.2024 | 337.26 | 340.00 | 327.55 | 332.70 | 1 096 516 | 0 |
31.05.2024 | 335.09 | 339.97 | 331.90 | 339.75 | 2 034 028 | 0 |
30.05.2024 | 327.80 | 336.93 | 326.64 | 335.10 | 1 577 278 | 0 |
29.05.2024 | 316.50 | 332.01 | 315.20 | 325.13 | 1 780 972 | 0 |
28.05.2024 | 317.70 | 318.78 | 315.68 | 318.66 | 826 449 | 0 |
24.05.2024 | 317.59 | 318.70 | 318.70 | 318.70 | 814 302 | 0 |
23.05.2024 | 318.80 | 319.60 | 313.14 | 315.32 | 842 409 | 0 |
22.05.2024 | 320.05 | 322.51 | 317.57 | 318.41 | 678 308 | 0 |
21.05.2024 | 325.06 | 325.08 | 317.98 | 321.12 | 838 615 | 0 |
20.05.2024 | 324.02 | 325.31 | 321.48 | 325.05 | 721 152 | 0 |
17.05.2024 | 323.60 | 324.18 | 319.99 | 322.86 | 736 884 | 0 |
16.05.2024 | 325.29 | 327.95 | 322.67 | 322.71 | 694 441 | 0 |
15.05.2024 | 321.83 | 327.27 | 321.83 | 326.96 | 777 714 | 0 |
14.05.2024 | 318.05 | 322.19 | 316.44 | 320.50 | 950 136 | 0 |
13.05.2024 | 325.21 | 326.65 | 315.95 | 317.18 | 1 232 290 | 0 |
10.05.2024 | 322.89 | 327.78 | 322.08 | 326.65 | 1 030 851 | 0 |
09.05.2024 | 309.65 | 322.15 | 309.63 | 321.89 | 1 136 919 | 0 |
08.05.2024 | 314.21 | 314.21 | 307.28 | 309.42 | 1 026 117 | 0 |
07.05.2024 | 312.12 | 314.63 | 309.81 | 314.45 | 1 169 036 | 0 |
06.05.2024 | 309.27 | 310.99 | 307.79 | 310.06 | 747 599 | 0 |
03.05.2024 | 312.00 | 314.57 | 307.30 | 307.76 | 1 039 215 | 0 |
02.05.2024 | 312.00 | 312.00 | 307.08 | 308.84 | 868 486 | 0 |
01.05.2024 | 307.44 | 313.87 | 307.00 | 309.44 | 812 446 | 0 |
30.04.2024 | 312.32 | 313.42 | 308.14 | 309.82 | 946 179 | 0 |
29.04.2024 | 308.85 | 312.84 | 307.59 | 311.42 | 1 141 170 | 0 |
26.04.2024 | 297.38 | 307.27 | 295.79 | 306.69 | 2 222 864 | 0 |
25.04.2024 | 321.40 | 322.70 | 312.13 | 314.12 | 1 566 027 | 0 |
24.04.2024 | 318.83 | 322.00 | 317.70 | 319.02 | 835 558 | 0 |
23.04.2024 | 312.35 | 320.22 | 312.27 | 319.43 | 1 151 851 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus