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 29, 2021	157.69	160.64	154.67	157.35	1,581,279	-1.28(-0.81%)
Jan 28, 2021	154.56	161.38	153.95	158.63	1,765,704	+6.57(+4.32%)
Jan 27, 2021	156.47	157.47	151.50	152.07	2,362,139	-6.89(-4.33%)
Jan 26, 2021	164.02	164.78	158.85	158.95	1,260,893	-4.16(-2.55%)
Jan 25, 2021	160.85	163.46	159.39	163.12	1,218,937	+1.41(+0.87%)
Jan 22, 2021	161.23	162.07	160.10	161.70	1,056,217	-0.42(-0.26%)
Jan 21, 2021	163.41	163.41	161.51	162.12	1,047,991	-0.53(-0.33%)
Jan 20, 2021	160.78	163.66	159.46	162.65	972,752	+1.79(+1.11%)
Jan 19, 2021	165.17	166.18	160.82	160.86	1,430,626	-2.59(-1.58%)
Jan 15, 2021	162.00	164.13	161.11	163.45	1,148,012	+0.48(+0.30%)
Jan 14, 2021	165.39	166.00	162.33	162.96	1,537,954	-2.13(-1.29%)
Jan 13, 2021	166.63	167.44	163.27	165.09	890,491	-1.71(-1.03%)
Jan 12, 2021	165.65	166.96	164.19	166.81	1,014,822	+0.84(+0.51%)
Jan 11, 2021	165.20	167.62	164.31	165.96	882,743	-0.88(-0.53%)
Jan 08, 2021	168.51	169.04	164.23	166.85	1,098,139	-1.28(-0.76%)
Jan 07, 2021	165.65	168.87	165.65	168.12	2,162,324	+2.94(+1.78%)
Jan 06, 2021	162.83	168.61	162.83	165.18	3,194,532	+5.38(+3.36%)
Jan 05, 2021	157.97	161.48	157.10	159.81	1,179,467	+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.