Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2014 70.07 68.99 68.99 68.99 1,564,007 -0.83(-1.18%)
Dec 30, 2014 70.16 70.41 69.60 69.82 1,946,081 -0.29(-0.42%)
Dec 29, 2014 70.40 70.54 69.74 70.11 1,398,391 -0.23(-0.32%)
Dec 26, 2014 70.54 70.82 70.21 70.33 820,966 -0.07(-0.09%)
Dec 24, 2014 70.76 70.40 70.40 70.40 702,962 -0.10(-0.15%)
Dec 23, 2014 70.47 71.27 69.92 70.50 2,895,660 +0.04(+0.05%)
Dec 22, 2014 69.97 70.48 69.91 70.46 1,452,133 +0.46(+0.66%)
Dec 19, 2014 70.21 70.30 69.83 70.00 3,053,441 +0.23(+0.34%)
Dec 18, 2014 69.55 69.83 68.97 69.77 2,928,821 +1.54(+2.26%)
Dec 17, 2014 68.25 68.64 67.38 68.23 3,850,937 +0.11(+0.17%)
Dec 16, 2014 68.62 69.31 67.90 68.11 3,718,425 -0.97(-1.40%)
Dec 15, 2014 68.85 69.54 67.85 69.08 3,725,417 +0.52(+0.75%)
Dec 12, 2014 69.06 70.18 68.54 68.57 3,242,910 -0.58(-0.84%)
Dec 11, 2014 68.67 69.87 68.24 69.15 3,214,670 +0.90(+1.32%)
Dec 10, 2014 69.11 69.23 67.97 68.25 3,183,856 -1.20(-1.73%)
Dec 09, 2014 68.95 69.65 68.40 69.45 3,669,706 -0.44(-0.63%)
Dec 08, 2014 69.89 70.31 69.25 69.89 4,039,843 +0.33(+0.47%)
Dec 05, 2014 68.56 70.26 68.34 69.56 10,796,451 +1.38(+2.03%)
Dec 04, 2014 66.97 68.60 66.70 68.18 5,460,434 +1.81(+2.73%)
Dec 03, 2014 65.23 66.46 65.09 66.37 3,752,996 +1.55(+2.39%)
Dec 02, 2014 64.38 65.13 64.14 64.81 2,990,194 +0.24(+0.38%)
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.