Skip to main content

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 67.23 67.79 66.37 66.56 5,783,306 -1.31(-1.93%)
Jan 29, 2015 67.61 68.08 66.50 67.86 4,470,011 +0.65(+0.96%)
Jan 28, 2015 67.99 68.62 67.13 67.21 6,343,730 -0.86(-1.27%)
Jan 27, 2015 68.21 68.53 67.88 68.08 6,991,091 -0.55(-0.79%)
Jan 26, 2015 67.59 69.05 67.00 68.62 86,323,184 +4.10(+6.35%)
Jan 23, 2015 66.23 66.28 64.45 64.53 2,762,561 -1.65(-2.50%)
Jan 22, 2015 65.35 66.44 64.63 66.18 2,934,963 +1.06(+1.63%)
Jan 21, 2015 63.63 65.68 63.48 65.12 3,826,620 +1.33(+2.08%)
Jan 20, 2015 65.67 65.85 63.03 63.79 6,015,373 -1.86(-2.84%)
Jan 16, 2015 65.62 65.81 64.27 65.65 5,182,016 -0.22(-0.33%)
Jan 15, 2015 66.51 66.80 65.41 65.87 2,947,279 -0.37(-0.55%)
Jan 14, 2015 67.00 67.25 65.73 66.24 4,612,924 -1.58(-2.33%)
Jan 13, 2015 68.74 68.80 66.48 67.82 4,744,460 -0.06(-0.08%)
Jan 12, 2015 71.36 71.61 67.69 67.87 4,814,422 -2.30(-3.28%)
Jan 09, 2015 70.28 71.39 70.11 70.18 3,571,478 -0.26(-0.37%)
Jan 08, 2015 69.35 70.59 69.15 70.44 3,858,391 +1.82(+2.66%)
Jan 07, 2015 68.14 69.05 67.81 68.62 2,152,459 +1.22(+1.81%)
Jan 06, 2015 67.58 68.20 66.66 67.39 3,244,878 -0.11(-0.17%)
Jan 05, 2015 69.50 69.54 66.80 67.51 3,218,357 -2.03(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.