Indicators

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

Month:

Year:

Range:

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.