Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

340.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.20 23.25 22.48 22.92 3,660,580 +0.31(+1.37%)
Nov 29, 2011 22.47 22.79 22.02 22.61 1,806,722 +0.26(+1.18%)
Nov 28, 2011 22.43 22.90 22.20 22.35 1,813,630 +0.29(+1.32%)
Nov 25, 2011 22.18 22.55 22.01 22.05 275,260 -0.11(-0.51%)
Nov 23, 2011 22.31 22.57 21.83 22.17 2,798,742 -0.35(-1.54%)
Nov 22, 2011 23.44 23.53 22.36 22.51 2,838,872 -1.02(-4.35%)
Nov 21, 2011 23.20 23.97 23.20 23.54 2,171,767 -0.15(-0.63%)
Nov 18, 2011 23.59 24.15 23.15 23.69 4,020,386 +0.14(+0.60%)
Nov 17, 2011 23.89 24.23 23.24 23.55 3,248,975 -0.44(-1.84%)
Nov 16, 2011 24.93 25.15 23.93 23.99 2,619,474 -1.02(-4.10%)
Nov 15, 2011 24.85 25.16 24.39 25.02 2,590,588 +0.08(+0.30%)
Nov 14, 2011 24.82 25.12 24.50 24.94 3,075,235 +0.00(+0.00%)
Nov 11, 2011 24.55 25.25 24.39 24.94 4,985,490 +0.62(+2.55%)
Nov 10, 2011 23.51 24.42 23.51 24.32 4,552,131 +0.80(+3.40%)
Nov 09, 2011 22.86 23.88 22.86 23.52 3,940,845 -0.18(-0.75%)
Nov 08, 2011 22.92 24.06 22.47 23.70 6,429,617 +0.65(+2.81%)
Nov 07, 2011 21.95 23.13 21.95 23.05 3,123,128 +0.95(+4.30%)
Nov 04, 2011 21.84 22.20 21.48 22.10 1,429,244 +0.39(+1.82%)
Nov 03, 2011 21.62 22.02 21.17 21.71 3,909,043 -0.24(-1.11%)
Nov 02, 2011 22.61 23.22 21.91 21.95 4,383,235 -0.14(-0.64%)
Nov 01, 2011 21.57 24.10 21.15 22.09 6,084,240 +0.05(+0.21%)
Oct 31, 2011 21.32 22.31 21.17 22.04 4,509,588 +0.63(+2.94%)
Oct 28, 2011 21.13 21.71 20.92 21.41 2,356,487 +0.23(+1.06%)
Oct 27, 2011 21.57 21.57 20.05 21.19 4,018,757 +0.19(+0.90%)
Oct 26, 2011 21.17 21.34 20.16 21.00 2,390,525 +0.17(+0.81%)
Oct 25, 2011 21.24 21.24 20.78 20.83 1,538,176 -0.60(-2.81%)
Oct 24, 2011 21.88 22.14 21.19 21.43 2,067,349 -0.48(-2.19%)
Oct 21, 2011 20.78 21.98 20.78 21.91 3,895,950 +1.54(+7.57%)
Oct 20, 2011 20.62 20.80 19.84 20.37 3,369,304 -0.25(-1.23%)
Oct 19, 2011 21.39 21.49 20.46 20.63 2,667,255 -0.71(-3.35%)
Oct 18, 2011 20.61 21.51 20.45 21.34 3,165,198 +0.85(+4.13%)
Oct 17, 2011 20.63 20.88 20.17 20.49 2,100,156 -0.23(-1.13%)
Oct 14, 2011 20.18 20.83 20.06 20.73 3,684,336 +0.86(+4.35%)
Oct 13, 2011 18.79 19.94 18.73 19.86 3,593,613 +0.76(+3.99%)
Oct 12, 2011 18.13 19.55 17.96 19.10 5,211,093 +1.15(+6.39%)
Oct 11, 2011 18.04 18.11 17.73 17.96 931,489 -0.08(-0.42%)
Oct 10, 2011 17.85 18.12 17.69 18.03 1,121,818 +0.55(+3.12%)
Oct 07, 2011 17.47 17.88 17.06 17.49 2,307,526 +0.31(+1.81%)
Oct 06, 2011 17.48 17.67 17.07 17.18 2,161,986 +0.19(+1.11%)
Oct 05, 2011 16.81 17.71 16.64 16.99 4,967,515 -0.51(-2.90%)
Oct 04, 2011 17.40 17.56 16.39 17.49 4,357,944 -0.19(-1.06%)
Oct 03, 2011 19.04 19.26 17.60 17.68 4,386,718 -1.27(-6.70%)
Sep 30, 2011 18.35 19.09 18.30 18.95 4,389,769 +0.34(+1.82%)
Sep 29, 2011 18.33 18.74 18.08 18.61 1,840,352 +0.56(+3.12%)
Sep 28, 2011 18.69 18.69 18.05 18.05 1,560,488 -0.59(-3.18%)
Sep 27, 2011 19.08 19.15 18.57 18.64 1,460,321 -0.02(-0.10%)
Sep 26, 2011 18.59 18.80 18.21 18.66 2,678,873 +0.37(+2.00%)
Sep 23, 2011 18.36 18.65 18.08 18.29 3,101,407 -0.43(-2.31%)
Sep 22, 2011 17.89 19.11 17.89 18.73 4,088,234 +0.09(+0.50%)
Sep 21, 2011 18.70 19.29 18.57 18.63 4,527,097 -0.08(-0.40%)
Sep 20, 2011 18.80 18.98 18.32 18.71 2,627,840 +0.08(+0.45%)
Sep 19, 2011 19.49 19.50 18.56 18.62 4,220,839 -1.33(-6.69%)
Sep 16, 2011 19.99 20.25 19.51 19.96 4,225,813 +0.37(+1.87%)
Sep 15, 2011 18.76 19.74 18.74 19.59 7,806,366 +2.10(+11.98%)
Sep 14, 2011 16.65 17.96 16.55 17.49 7,695,995 +0.89(+5.38%)
Sep 13, 2011 16.99 16.99 16.17 16.60 4,459,719 -0.70(-4.02%)
Sep 12, 2011 17.01 17.71 16.55 17.30 3,812,772 +0.09(+0.55%)
Sep 09, 2011 18.16 18.42 17.18 17.20 2,529,565 -1.12(-6.11%)
Sep 08, 2011 18.53 18.94 18.26 18.32 1,458,371 -0.33(-1.76%)
Sep 07, 2011 17.96 18.90 17.77 18.65 2,475,484 +1.02(+5.76%)
Sep 06, 2011 17.00 17.78 16.80 17.64 2,513,569 +0.10(+0.59%)
Sep 02, 2011 17.69 17.86 17.21 17.53 2,043,354 -0.51(-2.81%)
Sep 01, 2011 18.95 19.38 17.94 18.04 1,701,083 -0.79(-4.19%)
Aug 31, 2011 18.70 19.19 18.57 18.83 3,045,627 +0.16(+0.86%)
Aug 30, 2011 18.74 18.80 18.43 18.67 2,000,062 -0.11(-0.60%)
Aug 29, 2011 18.55 19.21 18.46 18.78 2,261,864 +0.45(+2.46%)
Aug 26, 2011 17.88 18.43 17.36 18.33 1,548,728 +0.41(+2.31%)
Aug 25, 2011 19.03 19.03 17.74 17.92 1,630,167 -0.92(-4.89%)
Aug 24, 2011 18.39 19.03 17.95 18.84 2,159,844 +0.43(+2.35%)
Aug 23, 2011 17.99 18.42 17.44 18.41 3,626,116 +0.49(+2.73%)
Aug 22, 2011 18.40 18.72 17.67 17.92 1,394,908 -0.20(-1.09%)
Aug 19, 2011 18.49 18.85 17.92 18.12 1,984,046 -0.65(-3.46%)
Aug 18, 2011 19.26 19.46 18.49 18.76 3,935,679 -0.97(-4.91%)
Aug 17, 2011 20.63 20.74 19.56 19.73 3,656,502 -0.73(-3.58%)
Aug 16, 2011 20.99 21.07 20.23 20.47 2,928,667 -0.76(-3.59%)
Aug 15, 2011 20.14 22.14 20.14 21.23 7,536,984 +1.28(+6.41%)
Aug 12, 2011 18.35 20.13 17.48 19.95 6,536,710 +1.65(+8.99%)
Aug 11, 2011 17.66 18.68 17.63 18.30 7,506,677 +0.84(+4.79%)
Aug 10, 2011 16.73 17.82 16.62 17.47 12,812,198 +0.22(+1.25%)
Aug 09, 2011 20.29 18.11 16.01 17.25 8,771,879 +0.15(+0.88%)
Aug 08, 2011 20.29 20.37 16.22 17.10 11,165,700 -3.57(-17.28%)
Aug 05, 2011 21.71 21.86 20.39 20.67 5,685,645 -0.86(-3.97%)
Aug 04, 2011 23.15 23.17 21.23 21.53 7,007,878 -1.75(-7.51%)
Aug 03, 2011 23.10 23.40 21.35 23.28 9,196,990 +0.11(+0.49%)
Aug 02, 2011 24.39 24.53 22.88 23.16 5,066,701 -0.28(-1.20%)
Aug 01, 2011 25.34 25.56 22.12 23.45 12,748,833 -1.64(-6.52%)
Jul 29, 2011 25.41 25.52 24.91 25.08 4,385,496 -0.51(-1.98%)
Jul 28, 2011 25.87 26.23 25.28 25.59 3,983,992 -0.14(-0.55%)
Jul 27, 2011 26.28 26.68 25.69 25.73 7,998,668 -0.63(-2.39%)
Jul 26, 2011 26.01 26.68 25.35 26.36 8,218,810 +0.07(+0.25%)
Jul 25, 2011 28.25 28.95 25.86 26.29 26,697,208 -6.24(-19.19%)
Jul 22, 2011 32.63 32.68 32.45 32.54 2,235,216 +0.17(+0.52%)
Jul 21, 2011 31.43 32.49 31.43 32.37 1,653,347 +1.11(+3.55%)
Jul 20, 2011 31.21 31.50 30.73 31.26 767,640 +0.21(+0.67%)
Jul 19, 2011 31.06 31.90 30.90 31.05 2,944,644 +0.41(+1.35%)
Jul 18, 2011 31.06 31.09 30.50 30.64 1,712,038 -0.59(-1.90%)
Jul 15, 2011 31.28 31.29 30.78 31.23 1,187,873 +0.00(+0.00%)
Jul 14, 2011 31.30 31.53 31.00 31.23 1,178,409 -0.02(-0.06%)
Jul 13, 2011 31.00 31.65 30.84 31.25 1,191,446 +0.41(+1.34%)
Jul 12, 2011 31.07 31.71 30.69 30.83 1,144,302 -0.24(-0.79%)
Jul 11, 2011 31.53 31.65 31.01 31.08 827,483 -0.72(-2.28%)
Jul 08, 2011 31.92 31.97 31.29 31.80 930,485 -0.43(-1.34%)
Jul 07, 2011 32.20 32.66 31.96 32.23 2,051,462 +0.28(+0.88%)
Jul 06, 2011 31.27 32.12 31.14 31.95 2,624,735 +0.77(+2.47%)
Jul 05, 2011 31.09 31.46 31.00 31.18 1,018,882 +0.10(+0.33%)
Jul 01, 2011 31.15 31.49 30.59 31.08 1,769,139 +0.06(+0.18%)
Jun 30, 2011 30.82 31.39 30.67 31.02 1,573,498 +0.23(+0.73%)
Jun 29, 2011 31.00 31.30 30.64 30.80 1,495,334 +0.01(+0.03%)
Jun 28, 2011 30.64 31.10 30.63 30.79 2,698,193 +0.25(+0.83%)
Jun 27, 2011 30.46 30.75 29.60 30.53 3,336,945 +0.22(+0.71%)
Jun 24, 2011 31.31 31.31 30.23 30.32 12,206,663 -0.90(-2.89%)
Jun 23, 2011 31.30 31.44 30.35 31.22 3,427,433 -0.20(-0.63%)
Jun 22, 2011 31.87 31.96 31.36 31.42 2,646,006 -0.45(-1.42%)
Jun 21, 2011 32.15 32.30 31.49 31.87 2,902,028 -0.31(-0.96%)
Jun 20, 2011 32.25 32.34 32.14 32.18 1,554,795 -0.34(-1.04%)
Jun 17, 2011 31.96 32.89 31.92 32.52 4,119,390 +0.68(+2.13%)
Jun 16, 2011 32.01 32.71 31.49 31.84 6,147,709 +0.68(+2.17%)
Jun 15, 2011 31.26 31.51 30.66 31.16 2,706,901 -0.37(-1.16%)
Jun 14, 2011 31.77 32.03 31.27 31.53 1,963,992 -0.10(-0.33%)
Jun 13, 2011 32.10 32.10 31.26 31.63 1,778,223 -0.24(-0.74%)
Jun 10, 2011 32.90 32.90 31.83 31.87 2,364,331 -1.26(-3.80%)
Jun 09, 2011 32.93 33.25 32.51 33.13 1,738,210 +0.45(+1.38%)
Jun 08, 2011 32.50 32.89 32.20 32.68 1,551,280 +0.23(+0.70%)
Jun 07, 2011 31.86 32.81 31.71 32.45 2,017,427 +0.73(+2.31%)
Jun 06, 2011 31.94 32.23 31.08 31.72 2,511,498 -0.38(-1.17%)
Jun 03, 2011 31.96 32.10 31.70 32.09 2,679,604 -0.33(-1.01%)
May 24, 2011 32.46 32.56 32.03 32.42 3,277,834 +0.08(+0.23%)
May 23, 2011 32.34 32.48 31.96 32.35 2,319,449 -0.21(-0.64%)
May 20, 2011 32.81 32.94 32.10 32.55 2,140,977 -0.39(-1.20%)
May 19, 2011 32.92 33.12 32.43 32.95 1,259,371 -0.02(-0.06%)
May 18, 2011 32.34 33.13 32.10 32.97 2,202,254 +0.50(+1.53%)
May 17, 2011 32.16 32.86 31.96 32.47 3,330,553 +0.27(+0.85%)
May 16, 2011 32.24 32.53 32.01 32.20 1,829,500 -0.33(-1.01%)
May 13, 2011 32.37 32.69 32.18 32.53 1,802,194 +0.08(+0.26%)
May 12, 2011 32.24 32.52 32.08 32.44 865,689 -0.03(-0.09%)
May 11, 2011 32.15 32.70 32.02 32.47 1,523,006 -0.05(-0.14%)
May 10, 2011 31.99 32.77 31.96 32.52 1,569,207 +0.09(+0.29%)
May 09, 2011 32.29 32.67 32.09 32.42 2,123,257 +0.23(+0.70%)
May 06, 2011 32.02 32.43 31.86 32.20 1,703,417 -0.08(-0.26%)
May 05, 2011 31.45 32.66 31.16 32.28 2,779,522 +0.74(+2.35%)
May 04, 2011 31.12 31.92 30.82 31.54 4,806,316 +0.88(+2.88%)
May 03, 2011 31.58 31.85 30.03 30.66 3,647,997 -0.78(-2.48%)
May 02, 2011 31.44 31.50 31.31 31.44 2,963,748 +0.60(+1.95%)
Apr 29, 2011 30.55 30.89 30.11 30.83 1,312,494 +0.22(+0.71%)
Apr 28, 2011 30.56 31.01 30.32 30.62 1,671,989 -0.08(-0.25%)
Apr 27, 2011 30.33 31.02 30.32 30.69 3,568,311 +0.61(+2.03%)
Apr 26, 2011 29.47 30.15 29.29 30.08 1,884,330 +0.56(+1.91%)
Apr 25, 2011 29.34 29.59 29.24 29.52 779,345 +0.00(+0.00%)
Apr 21, 2011 29.90 30.06 29.40 29.52 1,555,140 -0.23(-0.79%)
Apr 20, 2011 30.08 30.26 29.28 29.75 4,112,501 -0.08(-0.28%)
Apr 19, 2011 31.10 31.12 29.76 29.84 4,082,883 -0.32(-1.06%)
Apr 18, 2011 29.91 30.59 28.91 30.16 3,096,620 +0.09(+0.31%)
Apr 15, 2011 30.36 30.44 29.98 30.06 3,269,217 -0.15(-0.50%)
Apr 14, 2011 29.98 30.55 29.88 30.21 1,665,720 +0.08(+0.25%)
Apr 13, 2011 30.08 30.51 29.80 30.14 4,222,874 +0.50(+1.68%)
Apr 12, 2011 30.19 30.64 29.45 29.64 4,094,158 -0.55(-1.84%)
Apr 11, 2011 31.34 31.34 28.94 30.20 15,986,013 -0.99(-3.17%)
Apr 08, 2011 31.51 31.95 31.01 31.18 2,489,199 -0.46(-1.46%)
Apr 07, 2011 31.29 31.82 30.88 31.64 2,071,627 +0.34(+1.08%)
Apr 06, 2011 31.73 32.15 31.25 31.30 2,891,735 -0.68(-2.12%)
Apr 05, 2011 31.68 32.01 31.26 31.98 3,837,226 +0.33(+1.04%)
Apr 04, 2011 31.84 31.84 31.31 31.65 2,816,781 -0.07(-0.21%)
Apr 01, 2011 31.86 32.06 31.64 31.72 1,938,201 -0.12(-0.38%)
Mar 31, 2011 31.96 32.07 31.65 31.84 2,085,889 -0.35(-1.08%)
Mar 30, 2011 32.50 32.50 31.90 32.19 3,244,246 +0.33(+1.03%)
Mar 29, 2011 31.44 31.97 31.07 31.86 5,464,772 +0.80(+2.57%)
Mar 28, 2011 30.90 31.13 30.79 31.06 2,232,073 +0.08(+0.27%)
Mar 25, 2011 30.75 31.12 30.63 30.98 3,219,543 +0.24(+0.80%)
Mar 24, 2011 30.58 30.98 30.55 30.73 2,261,063 +0.01(+0.03%)
Mar 23, 2011 29.80 30.72 29.61 30.72 4,485,034 +0.76(+2.54%)
Mar 22, 2011 30.43 30.45 29.51 29.96 4,195,333 -0.30(-0.99%)
Mar 21, 2011 30.40 30.88 30.08 30.26 4,067,235 -0.82(-2.63%)
Mar 18, 2011 30.19 31.10 29.99 31.08 5,811,657 +1.08(+3.60%)
Mar 17, 2011 29.65 30.02 29.52 30.00 3,544,831 +0.62(+2.11%)
Mar 16, 2011 29.38 30.04 29.25 29.38 6,550,392 -0.08(-0.29%)
Mar 15, 2011 28.89 29.61 28.84 29.46 7,580,704 +0.40(+1.39%)
Mar 14, 2011 29.10 29.19 28.74 29.06 9,216,132 -0.20(-0.67%)
Mar 11, 2011 28.67 29.41 28.67 29.25 10,139,174 +0.09(+0.32%)
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.