Indicators

Hca Holdings Inc (NY: HCA )

340.64 +5.17 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	157.70	160.65	154.67	157.36	1,581,202	-1.28(-0.81%)
Jan 28, 2021	154.56	161.39	153.95	158.64	1,765,618	+6.57(+4.32%)
Jan 27, 2021	156.48	157.48	151.50	152.07	2,362,024	-6.89(-4.33%)
Jan 26, 2021	164.03	164.79	158.85	158.96	1,260,831	-4.16(-2.55%)
Jan 25, 2021	160.86	163.46	159.40	163.12	1,218,878	+1.41(+0.87%)
Jan 22, 2021	161.24	162.08	160.10	161.71	1,056,165	-0.42(-0.26%)
Jan 21, 2021	163.42	163.42	161.52	162.13	1,047,940	-0.53(-0.33%)
Jan 20, 2021	160.79	163.67	159.46	162.66	972,704	+1.79(+1.11%)
Jan 19, 2021	165.18	166.19	160.83	160.87	1,430,556	-2.59(-1.58%)
Jan 15, 2021	162.01	164.14	161.12	163.45	1,147,956	+0.48(+0.30%)
Jan 14, 2021	165.40	166.01	162.34	162.97	1,537,879	-2.13(-1.29%)
Jan 13, 2021	166.64	167.44	163.28	165.10	890,447	-1.71(-1.03%)
Jan 12, 2021	165.65	166.97	164.20	166.81	1,014,772	+0.84(+0.51%)
Jan 11, 2021	165.21	167.63	164.32	165.97	882,699	-0.88(-0.53%)
Jan 08, 2021	168.52	169.05	164.24	166.85	1,098,085	-1.28(-0.76%)
Jan 07, 2021	165.65	168.88	165.65	168.13	2,162,219	+2.94(+1.78%)
Jan 06, 2021	162.84	168.62	162.84	165.19	3,194,376	+5.38(+3.36%)
Jan 05, 2021	157.97	161.49	157.11	159.81	1,179,410	+1.33(+0.84%)

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.