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 (%)
Nov 30, 2011 23.20 23.25 22.48 22.92 3,660,759 +0.31(+1.37%)
Nov 29, 2011 22.47 22.79 22.02 22.61 1,806,810 +0.26(+1.18%)
Nov 28, 2011 22.43 22.90 22.19 22.34 1,813,718 +0.29(+1.32%)
Nov 25, 2011 22.18 22.55 22.01 22.05 275,273 -0.11(-0.51%)
Nov 23, 2011 22.31 22.57 21.83 22.17 2,798,879 -0.35(-1.54%)
Nov 22, 2011 23.43 23.52 22.36 22.51 2,839,011 -1.02(-4.35%)
Nov 21, 2011 23.20 23.97 23.20 23.54 2,171,873 -0.15(-0.63%)
Nov 18, 2011 23.59 24.15 23.15 23.69 4,020,583 +0.14(+0.60%)
Nov 17, 2011 23.89 24.23 23.24 23.55 3,249,134 -0.44(-1.84%)
Nov 16, 2011 24.93 25.15 23.93 23.99 2,619,603 -1.02(-4.10%)
Nov 15, 2011 24.84 25.16 24.38 25.01 2,590,715 +0.08(+0.30%)
Nov 14, 2011 24.82 25.12 24.50 24.94 3,075,386 +0.00(+0.00%)
Nov 11, 2011 24.55 25.25 24.39 24.94 4,985,734 +0.62(+2.55%)
Nov 10, 2011 23.51 24.42 23.51 24.32 4,552,354 +0.80(+3.40%)
Nov 09, 2011 22.86 23.88 22.86 23.52 3,941,038 -0.18(-0.75%)
Nov 08, 2011 22.92 24.06 22.47 23.70 6,429,932 +0.65(+2.81%)
Nov 07, 2011 21.95 23.13 21.95 23.05 3,123,281 +0.95(+4.30%)
Nov 04, 2011 21.84 22.20 21.48 22.10 1,429,314 +0.39(+1.82%)
Nov 03, 2011 21.62 22.02 21.17 21.71 3,909,234 -0.24(-1.11%)
Nov 02, 2011 22.61 23.22 21.91 21.95 4,383,449 -0.14(-0.64%)
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.