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 (%)
Nov 28, 2014	64.91	65.81	64.68	65.51	1,097,024	+0.20(+0.30%)
Nov 26, 2014	65.40	65.32	65.32	65.32	1,959,647	-0.11(-0.17%)
Nov 25, 2014	65.31	65.82	64.97	65.43	1,982,735	+0.16(+0.24%)
Nov 24, 2014	64.39	66.01	64.11	65.27	4,925,932	+0.90(+1.40%)
Nov 21, 2014	64.14	64.62	63.62	64.37	3,476,621	+0.56(+0.88%)
Nov 20, 2014	62.70	63.84	62.36	63.80	3,779,981	+0.78(+1.24%)
Nov 19, 2014	63.34	63.58	62.80	63.02	3,076,963	-0.18(-0.28%)
Nov 18, 2014	61.87	63.89	61.87	63.20	6,207,747	+1.41(+2.28%)
Nov 17, 2014	59.53	61.81	59.52	61.79	5,210,598	+2.62(+4.43%)
Nov 14, 2014	60.90	61.00	58.99	59.17	10,400,752	-1.72(-2.83%)
Nov 13, 2014	61.10	61.76	59.99	60.89	4,936,197	-0.07(-0.11%)
Nov 12, 2014	60.87	61.49	59.94	60.95	7,333,166	-1.10(-1.77%)
Nov 11, 2014	61.97	62.90	61.55	62.05	5,069,052	+0.24(+0.40%)
Nov 10, 2014	62.19	63.56	61.52	61.81	7,894,704	+0.00(+0.00%)
Nov 07, 2014	64.63	64.97	60.45	61.81	14,706,414	-3.03(-4.67%)
Nov 06, 2014	63.84	64.98	63.79	64.84	3,769,228	+1.05(+1.65%)
Nov 05, 2014	65.55	65.97	63.24	63.78	7,774,762	-1.40(-2.15%)
Nov 04, 2014	66.14	66.29	64.73	65.18	6,083,838	-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.