Indicators

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

Month:

Year:

Range:

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.