Skip to main content

Hca Holdings Inc (NY: HCA )

338.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 64.91 65.81 64.67 65.51 1,097,078 +0.20(+0.30%)
Nov 26, 2014 65.40 65.31 65.31 65.31 1,959,743 -0.11(-0.17%)
Nov 25, 2014 65.30 65.82 64.96 65.43 1,982,832 +0.16(+0.24%)
Nov 24, 2014 64.39 66.01 64.11 65.27 4,926,173 +0.90(+1.40%)
Nov 21, 2014 64.14 64.62 63.62 64.36 3,476,791 +0.56(+0.88%)
Nov 20, 2014 62.70 63.84 62.36 63.80 3,780,166 +0.78(+1.24%)
Nov 19, 2014 63.34 63.57 62.79 63.02 3,077,114 -0.18(-0.28%)
Nov 18, 2014 61.86 63.88 61.86 63.20 6,208,051 +1.41(+2.28%)
Nov 17, 2014 59.52 61.81 59.51 61.79 5,210,853 +2.62(+4.43%)
Nov 14, 2014 60.89 61.00 58.99 59.16 10,401,261 -1.72(-2.83%)
Nov 13, 2014 61.10 61.76 59.98 60.89 4,936,439 -0.07(-0.11%)
Nov 12, 2014 60.87 61.49 59.94 60.95 7,333,525 -1.10(-1.77%)
Nov 11, 2014 61.97 62.90 61.54 62.05 5,069,300 +0.24(+0.40%)
Nov 10, 2014 62.18 63.55 61.52 61.81 7,895,091 +0.00(+0.00%)
Nov 07, 2014 64.63 64.96 60.44 61.81 14,707,134 -3.03(-4.67%)
Nov 06, 2014 63.84 64.97 63.79 64.83 3,769,413 +1.05(+1.65%)
Nov 05, 2014 65.55 65.97 63.24 63.78 7,775,142 -1.40(-2.15%)
Nov 04, 2014 66.14 66.29 64.73 65.18 6,084,136 -0.84(-1.27%)
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.