XNYS
Datos históricos de HCA Healthcare, Inc.
HCA Healthcare, Inc. · HCA
$451.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:45 UTC
- Variación en el periodo
- +8.66%
- Máximo
- US$556.52
- 12 de marzo de 2026
- Mínimo
- US$353.99
- 14 de julio de 2026
- Volumen medio diario
- 1.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 444.58 | 452.39 | 442.32 | 451.09 | +1.37% | 981,149.726 |
| 8 oct 2026 | 436.95 | 446.48 | 436.00 | 445.01 | +1.33% | 1.13 M |
| 7 oct 2026 | 431.76 | 442.59 | 427.59 | 439.17 | +1.61% | 999,017.018 |
| 6 oct 2026 | 433.61 | 438.11 | 429.49 | 432.20 | −0.63% | 999,185.475 |
| 5 oct 2026 | 426.70 | 437.27 | 426.00 | 434.92 | +1.93% | 1.15 M |
| 2 oct 2026 | 425.78 | 430.22 | 424.23 | 426.69 | +0.78% | 929,810.25 |
| 1 oct 2026 | 427.25 | 434.46 | 422.45 | 423.39 | −0.79% | 1.1 M |
| 30 sep 2026 | 430.25 | 434.07 | 425.96 | 426.74 | −1.13% | 1.24 M |
| 29 sep 2026 | 430.07 | 433.13 | 426.61 | 431.63 | −0.22% | 883,889.761 |
| 28 sep 2026 | 431.16 | 443.15 | 431.16 | 432.60 | −0.69% | 1.11 M |
| 25 sep 2026 | 421.59 | 435.78 | 420.00 | 435.61 | +2.86% | 1.02 M |
| 24 sep 2026 | 437.36 | 442.21 | 423.39 | 423.48 | −2.98% | 1.05 M |
| 23 sep 2026 | 441.42 | 446.36 | 433.83 | 436.48 | −0.37% | 1.31 M |
| 22 sep 2026 | 426.37 | 442.52 | 426.37 | 438.12 | +2.85% | 1.5 M |
| 21 sep 2026 | 427.75 | 434.07 | 423.43 | 425.97 | −0.41% | 1.42 M |
| 18 sep 2026 | 429.17 | 436.14 | 425.37 | 427.71 | −0.31% | 5.45 M |
| 17 sep 2026 | 431.99 | 433.51 | 426.52 | 429.04 | −0.32% | 1.19 M |
| 16 sep 2026 | 420.69 | 433.70 | 420.00 | 430.43 | +1.56% | 1.37 M |
| 15 sep 2026 | 419.00 | 426.22 | 409.74 | 423.82 | −0.39% | 1.26 M |
| 14 sep 2026 | 429.96 | 433.80 | 420.00 | 425.49 | −0.34% | 1.31 M |
| 11 sep 2026 | 423.79 | 429.42 | 420.79 | 426.94 | +1.36% | 1.32 M |
| 10 sep 2026 | 422.61 | 426.81 | 415.04 | 421.21 | −0.15% | 1.41 M |
| 9 sep 2026 | 398.47 | 426.83 | 396.00 | 421.83 | +4.93% | 2.15 M |
| 8 sep 2026 | 401.55 | 411.75 | 397.60 | 402.02 | −0.74% | 1.76 M |
| 4 sep 2026 | 404.30 | 419.57 | 401.00 | 405.00 | −1.03% | 971,432.661 |
| 3 sep 2026 | 406.80 | 413.13 | 401.41 | 409.20 | +1.78% | 1.36 M |
| 2 sep 2026 | 412.46 | 414.50 | 396.77 | 402.06 | −2.79% | 1.54 M |
| 1 sep 2026 | 418.43 | 423.42 | 412.29 | 413.58 | −0.21% | 1.26 M |
| 31 ago 2026 | 415.40 | 419.81 | 414.12 | 414.45 | −0.81% | 1.31 M |
| 28 ago 2026 | 423.76 | 426.37 | 416.52 | 417.82 | −0.36% | 1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.