Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	HCA	313.40	313.575	307.2801	309.34	-5.11	1,023,674	15,218	296.00	323.79
2024-05-07	Z	HCA	312.12	314.63	309.81	314.45	4.38	1,178,503	12,980	308.39	319.75
2024-05-06	Z	HCA	309.27	310.99	307.83	310.06	2.05	751,195	11,068	307.25	325.00
2024-05-03	Z	HCA	312.00	314.57	307.30	307.76	-1.17	1,044,928	14,202	304.00	310.66
2024-05-02	Z	HCA	312.00	312.00	307.08	308.84	-0.60	868,719	13,318	256.25	312.18
2024-05-01	Z	HCA	307.44	313.87	307.05	309.44	-0.37	812,450	13,550	304.61	314.90
2024-04-30	Z	HCA	312.32	313.42	308.145	309.82	-1.64	955,767	15,051	302.00	309.68
2024-04-29	Z	HCA	308.85	312.84	307.59	311.42	4.81	1,162,818	18,541	276.76	313.00
2024-04-26	Z	HCA	297.38	307.27	295.7857	306.69	-7.56	2,257,051	27,134	300.37	308.81
2024-04-25	Z	HCA	321.40	322.26	312.13	314.12	-5.02	1,584,797	19,950	286.24	321.50
2024-04-24	Z	HCA	318.83	322.00	317.70	319.02	-0.16	835,558	11,513	254.94	352.78
2024-04-23	Z	HCA	312.35	320.22	312.35	319.43	9.11	1,183,445	17,442	315.74	356.53
2024-04-22	Z	HCA	307.26	313.10	307.01	310.31	5.34	1,131,396	16,897	305.41	314.52
2024-04-19	Z	HCA	298.64	305.91	297.35	305.11	8.19	1,651,990	20,082	301.38	331.29
2024-04-18	Z	HCA	303.01	304.6099	292.97	297.00	-14.0008	2,767,460	32,371	297.00	303.76
2024-04-17	Z	HCA	315.48	315.5514	310.15	311.03	-2.795	1,511,041	20,875	310.10	312.39
2024-04-16	Z	HCA	323.36	323.36	311.905	313.89	-8.77	1,623,115	21,167	260.66	319.17
2024-04-15	Z	HCA	327.73	329.93	321.18	322.51	-0.31	731,891	11,994	319.15	353.98
2024-04-12	Z	HCA	326.16	329.11	320.64	322.82	-4.44	994,870	15,943	320.00	354.98
2024-04-11	Z	HCA	329.26	329.52	324.21	327.25	-0.52	643,375	10,167	281.67	328.52
2024-04-10	Z	HCA	326.25	329.24	324.63	327.76	-1.13	735,165	10,486	313.08	332.89
2024-04-09	Z	HCA	329.00	329.43	325.29	328.89	0.92	667,214	9,265	321.16	357.22
2024-04-08	Z	HCA	326.49	329.395	325.08	328.02	-0.65	1,063,600	12,626	328.02	329.31
2024-04-05	Z	HCA	326.22	329.55	326.22	328.80	3.61	604,404	10,007	326.65	330.05
2024-04-04	Z	HCA	334.50	335.83	324.51	325.17	-7.12	749,504	14,108	274.35	330.00
2024-04-03	Z	HCA	329.12	332.66	328.95	332.20	3.03	791,734	13,938	328.89	338.00
2024-04-02	Z	HCA	329.04	329.635	325.53	329.35	-0.52	904,583	15,336	326.34	363.64
2024-04-01	Z	HCA	332.32	332.53	327.68	330.11	-3.50	850,463	11,688	325.36	329.54
2024-03-29	Z	HCA	332.76	334.49	330.735	333.53	1.70	0	0	332.44	334.74
2024-03-28	Z	HCA	332.76	334.49	330.735	333.53	1.70	812,722	10,522	332.44	334.74
2024-03-27	Z	HCA	331.02	332.58	329.46	331.69	4.00	1,031,968	12,694	329.09	334.35
2024-03-26	Z	HCA	326.75	330.37	326.20	327.71	0.39	891,333	11,658	327.09	329.42
2024-03-25	Z	HCA	330.00	331.57	327.26	327.32	-2.63	755,700	9,777	327.00	362.55
2024-03-22	Z	HCA	328.75	330.685	327.46	329.94	1.20	710,107	9,518	328.64	330.98
2024-03-21	Z	HCA	329.23	334.025	328.565	328.85	0.03	1,041,121	13,727	326.64	331.12
2024-03-20	Z	HCA	330.25	331.395	328.57	328.86	-1.615	828,225	11,025	326.12	331.81
2024-03-19	Z	HCA	328.50	330.72	327.697	330.48	3.33	916,802	10,132	323.69	333.00
2024-03-18	Z	HCA	321.97	328.17	321.70	327.17	5.24	829,486	11,646	323.83	360.68
2024-03-15	Z	HCA	318.90	323.67	318.90	321.97	-2.74	1,230,985	12,984	294.38	515.53
2024-03-14	Z	HCA	321.74	325.05	319.25	324.78	3.60	1,058,172	14,032	320.79	353.38
2024-03-13	Z	HCA	323.75	325.20	321.23	321.90	-1.666	969,738	13,032	321.90	327.08
2024-03-12	Z	HCA	320.75	326.23	319.09	323.55	2.176	1,048,725	12,790	320.16	336.16
2024-03-11	Z	HCA	323.67	325.04	317.00	321.25	-4.42	1,043,905	13,740	315.00	327.00
2024-03-08	Z	HCA	324.45	328.74	324.45	325.37	0.73	708,712	12,039	321.00	363.09
2024-03-07	Z	HCA	325.31	328.685	324.29	324.66	1.25	966,796	11,484	285.33	327.36
2024-03-06	Z	HCA	317.30	324.17	316.745	323.40	7.93	1,914,028	22,051	291.74	327.77
2024-03-05	Z	HCA	315.00	317.86	312.54	315.54	1.46	987,353	15,024	281.49	320.00
2024-03-04	Z	HCA	312.55	314.70	310.72	314.08	2.08	750,582	11,117	314.20	314.72
2024-03-01	Z	HCA	313.99	313.99	308.47	312.025	0.325	1,211,957	15,428	297.00	499.15
2024-02-29	Z	HCA	313.96	314.03	309.57	311.70	-0.433	1,479,178	12,206	307.00	314.02
2024-02-28	Z	HCA	314.62	316.72	309.7383	312.06	-1.68	738,658	12,319	309.50	313.00
2024-02-27	Z	HCA	312.89	315.00	311.59	314.00	0.95	620,056	9,850	306.06	500.56
2024-02-26	Z	HCA	316.00	316.50	313.08	313.20	-2.05	858,249	11,888	314.00	501.12
2024-02-23	Z	HCA	313.75	316.98	313.75	315.36	2.54	787,154	13,557	313.86	315.96
2024-02-22	Z	HCA	311.02	318.30	309.57	312.84	1.17	1,618,043	18,671	310.00	320.00
2024-02-21	Z	HCA	307.50	311.83	307.50	311.62	3.13	572,964	9,869	305.66	313.00
2024-02-20	Z	HCA	306.68	309.855	306.68	308.58	0.10	774,900	14,833	306.00	332.43
2024-02-19	Z	HCA	307.24	311.35	306.62	308.55	0.88	0	0	277.18	312.00
2024-02-16	Z	HCA	307.24	311.35	306.62	308.55	0.88	869,056	12,923	277.18	312.00
2024-02-15	Z	HCA	306.89	309.31	305.805	307.66	2.26	839,663	17,350	307.11	331.32
2024-02-14	Z	HCA	306.15	307.35	303.82	305.43	0.89	936,145	28,743	306.15	352.78
2024-02-13	Z	HCA	306.04	308.01	301.83	304.54	-5.43	996,772	13,909	301.00	310.00
2024-02-12	Z	HCA	306.00	311.48	303.47	310.16	3.805	1,367,629	13,475	303.76	313.00
2024-02-09	Z	HCA	305.62	307.5116	305.49	306.32	0.88	770,441	10,388	273.33	332.92