La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
167,31-8,36 (-4,76 %)
À partir de 12:12PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022169,52170,13165,88167,31167,312 402 372
29 juin 2022177,03178,41173,72175,67175,671 627 400
28 juin 2022180,07181,97174,35175,82175,822 543 400
27 juin 2022183,00183,68178,91179,82179,821 367 300
24 juin 2022177,72183,13177,72182,33182,334 783 800
23 juin 2022177,85178,79174,98177,44177,441 629 000
22 juin 2022173,25177,84172,86176,59176,591 614 600
21 juin 2022176,82177,13170,28173,87173,872 368 000
17 juin 2022171,32176,66170,74173,10173,106 001 700
16 juin 2022176,80176,85169,13171,56171,562 574 800
15 juin 2022179,25183,83177,69181,69181,692 534 800
15 juin 20220.56 Dividende
14 juin 2022185,20185,39178,80179,28178,723 828 800
13 juin 2022191,19193,07185,06185,77185,192 416 800
10 juin 2022197,78199,68195,89196,72196,111 863 400
09 juin 2022204,54207,16201,02201,26200,631 203 100
08 juin 2022206,00208,34205,23205,73205,091 171 900
07 juin 2022202,60208,84202,60207,52206,871 321 100
06 juin 2022207,41208,88203,95204,82204,181 531 800
03 juin 2022209,73212,02207,31207,59206,941 150 100
02 juin 2022207,71211,42203,60211,18210,522 227 200
01 juin 2022212,51212,52205,44206,95206,301 844 300
31 mai 2022212,95215,23209,89210,40209,743 331 000
27 mai 2022213,71216,56213,71215,55214,881 640 600
26 mai 2022208,73213,16207,86211,79211,131 182 900
25 mai 2022204,09212,03203,36206,16205,522 151 900
24 mai 2022205,00205,30200,90204,76204,121 123 400
23 mai 2022206,10207,74202,62205,04204,401 390 400
20 mai 2022204,09206,94198,69204,78204,141 481 400
19 mai 2022204,25206,29199,54203,13202,502 271 800
18 mai 2022212,78212,78205,16206,80206,152 378 500
17 mai 2022213,85216,78209,96215,97215,301 543 700
16 mai 2022213,91215,08210,83211,64210,981 685 100
13 mai 2022215,81220,20214,27214,92214,251 618 200
12 mai 2022207,50214,03206,86213,80213,132 614 400
11 mai 2022223,99228,01208,44209,53208,882 962 700
10 mai 2022226,20229,26221,82224,49223,791 687 900
09 mai 2022225,00227,09221,88224,10223,401 681 900
06 mai 2022221,30229,00219,51227,35226,641 679 200
05 mai 2022226,30229,19219,29224,19223,492 167 800
04 mai 2022218,85226,11216,18224,80224,102 091 300
03 mai 2022210,59218,65209,94216,30215,621 839 100
02 mai 2022214,48215,86208,00210,82210,162 105 900
29 avr. 2022216,61221,78214,23214,55213,882 061 800
28 avr. 2022212,98220,22211,47218,94218,262 213 400
27 avr. 2022213,13218,54209,48212,23211,572 675 100
26 avr. 2022207,20219,00204,73214,94214,275 892 900
25 avr. 2022208,52216,29207,51210,50209,844 740 100
22 avr. 2022241,58242,00209,18210,64209,988 886 800
21 avr. 2022273,98279,02269,11269,44268,602 384 800
20 avr. 2022263,69275,96263,53275,16274,301 688 600
19 avr. 2022261,02263,14259,40261,96261,141 069 700
18 avr. 2022259,16262,86258,85259,91259,10932 700
14 avr. 2022259,53263,35259,40260,94260,121 045 900
13 avr. 2022261,25262,15257,20258,64257,831 091 600
12 avr. 2022259,58261,47257,83260,89260,081 126 400
11 avr. 2022258,89261,00256,64258,18257,371 454 500
08 avr. 2022253,83260,17250,69258,69257,881 630 500
07 avr. 2022249,71256,62249,71254,63253,831 656 900
06 avr. 2022242,44250,71241,90250,48249,701 669 800
05 avr. 2022242,44248,38242,44243,61242,851 596 800
04 avr. 2022250,38251,18244,30245,59244,821 435 200
01 avr. 2022251,00254,35250,37250,75249,971 182 800
31 mars 2022253,57255,45250,53250,62249,841 643 800
30 mars 2022263,21264,05253,35254,96254,161 613 300
29 mars 2022264,40265,55262,04263,65262,831 077 000
28 mars 2022259,80264,45258,76264,41263,581 238 700
25 mars 2022260,78261,72255,96260,08259,271 562 600
24 mars 2022261,83263,10259,45260,60259,791 522 400
23 mars 2022258,94262,16257,63260,61259,801 391 300
22 mars 2022262,90263,52259,17260,35259,541 643 200
21 mars 2022261,69266,33259,11261,56260,741 527 300
18 mars 2022268,59268,59256,99260,68259,872 602 700
17 mars 2022266,45268,43264,03266,97266,141 509 000
16 mars 2022268,00269,85263,09266,35265,522 118 100
16 mars 20220.56 Dividende
15 mars 2022264,48268,02263,07267,17265,782 014 500
14 mars 2022269,36270,89259,10261,43260,072 315 600
11 mars 2022266,45272,26266,45267,00265,611 370 000
10 mars 2022261,41268,24261,41267,10265,711 454 000
09 mars 2022263,61268,48262,78264,36262,981 197 200
08 mars 2022259,82265,94257,99258,03256,681 403 500
07 mars 2022263,54264,39257,61259,82258,471 454 600
04 mars 2022260,17266,01258,43265,41264,031 351 000
03 mars 2022263,00266,21260,76264,11262,731 682 000
02 mars 2022254,00263,81252,67261,13259,771 676 200
01 mars 2022250,18253,27247,32252,42251,101 206 300
28 févr. 2022246,46250,51241,46250,31249,011 602 200
25 févr. 2022244,86254,20244,86253,29251,971 162 600
24 févr. 2022236,01244,16234,68243,56242,291 477 000
23 févr. 2022245,53245,53240,83241,78240,521 034 100
22 févr. 2022241,85246,04241,00244,33243,061 208 100
18 févr. 2022250,05254,81243,06244,10242,831 565 500
17 févr. 2022250,77255,93249,61250,80249,491 385 000
16 févr. 2022242,27252,81241,01251,99250,681 945 500
15 févr. 2022238,67242,60237,51242,39241,131 094 400
14 févr. 2022239,03241,21234,07235,42234,191 078 300
11 févr. 2022240,10242,56236,56237,57236,331 095 600
10 févr. 2022240,46247,02238,35240,01238,761 214 700
09 févr. 2022240,87244,87240,86243,42242,15939 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...