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 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.