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 (%)
Feb 28, 2014	48.51	49.10	47.77	48.13	3,197,113	-0.30(-0.62%)
Feb 27, 2014	47.30	48.55	47.22	48.43	2,663,909	+0.98(+2.06%)
Feb 26, 2014	46.64	47.75	46.45	47.45	1,412,084	+0.86(+1.86%)
Feb 25, 2014	47.21	47.53	46.37	46.59	2,379,893	-0.76(-1.61%)
Feb 24, 2014	47.25	47.88	47.01	47.35	1,387,435	+0.34(+0.72%)
Feb 21, 2014	47.25	47.55	46.71	47.01	1,543,631	-0.21(-0.44%)
Feb 20, 2014	46.62	47.40	46.34	47.22	1,359,888	+0.63(+1.35%)
Feb 19, 2014	46.67	46.99	46.35	46.59	2,251,935	-0.26(-0.56%)
Feb 18, 2014	47.00	47.45	46.65	46.85	2,617,076	+0.08(+0.16%)
Feb 14, 2014	46.99	46.78	46.78	46.78	2,387,712	-0.23(-0.48%)
Feb 13, 2014	45.84	47.61	45.75	47.00	5,230,757	+0.87(+1.90%)
Feb 12, 2014	45.60	46.57	45.59	46.13	2,061,175	+0.10(+0.22%)
Feb 11, 2014	45.96	46.16	45.41	46.02	2,423,875	-0.01(-0.02%)
Feb 10, 2014	45.32	46.06	44.87	46.03	2,597,797	+0.60(+1.32%)
Feb 07, 2014	45.12	45.85	45.00	45.43	1,667,782	-0.04(-0.08%)
Feb 06, 2014	45.18	45.54	44.77	45.47	1,998,138	+0.38(+0.83%)
Feb 05, 2014	45.15	45.36	43.81	45.09	3,979,876	-0.52(-1.13%)
Feb 04, 2014	46.53	47.53	43.26	45.61	5,973,955	+0.06(+0.12%)

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.