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 (%)
Dec 31, 2012 28.34 28.76 28.07 28.36 5,354,784 +0.03(+0.10%)
Dec 28, 2012 29.02 29.85 28.31 28.33 6,372,884 -0.43(-1.50%)
Dec 27, 2012 28.71 28.80 28.47 28.77 1,900,012 +0.15(+0.53%)
Dec 26, 2012 29.14 29.14 28.54 28.62 1,779,680 -0.54(-1.84%)
Dec 24, 2012 29.27 29.50 29.01 29.15 892,715 -0.12(-0.42%)
Dec 21, 2012 28.68 29.43 28.34 29.27 3,427,000 -0.03(-0.10%)
Dec 20, 2012 29.77 29.85 29.14 29.30 4,083,452 -0.51(-1.70%)
Dec 19, 2012 29.92 30.08 29.50 29.81 7,016,882 -0.05(-0.16%)
Dec 18, 2012 29.49 30.21 29.49 29.86 9,316,614 +0.52(+1.76%)
Dec 17, 2012 29.08 29.42 28.72 29.34 9,588,403 +0.43(+1.50%)
Dec 14, 2012 29.08 29.47 28.78 28.91 5,054,939 -0.09(-0.32%)
Dec 13, 2012 29.46 29.47 28.51 29.00 6,621,042 -1.94(-6.26%)
Dec 12, 2012 31.05 31.12 30.79 30.94 8,734,878 -0.07(-0.21%)
Dec 11, 2012 30.79 31.16 30.57 31.00 13,974,088 -0.84(-2.63%)
Dec 10, 2012 31.65 31.94 31.49 31.84 3,783,808 +0.10(+0.33%)
Dec 07, 2012 31.55 31.99 31.34 31.74 4,467,263 +0.51(+1.63%)
Dec 06, 2012 30.40 31.40 30.22 31.23 3,507,548 +0.77(+2.53%)
Dec 05, 2012 30.13 30.64 29.92 30.46 1,808,107 +0.37(+1.22%)
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.