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 (%)
Feb 26, 2021 169.17 170.90 166.50 166.61 1,807,530 -2.91(-1.71%)
Feb 25, 2021 171.14 171.36 167.56 169.52 1,288,281 -0.39(-0.23%)
Feb 24, 2021 168.52 173.13 168.16 169.91 2,060,830 +0.35(+0.21%)
Feb 23, 2021 169.76 171.04 167.56 169.56 2,432,309 +0.24(+0.14%)
Feb 22, 2021 165.02 171.10 164.77 169.31 1,819,009 -2.47(-1.44%)
Feb 19, 2021 169.55 172.25 169.14 171.78 1,126,273 +2.67(+1.58%)
Feb 18, 2021 169.69 170.22 168.26 169.11 1,217,845 -1.77(-1.04%)
Feb 17, 2021 168.24 171.41 167.07 170.88 1,124,801 +2.36(+1.40%)
Feb 16, 2021 168.63 169.24 166.40 168.52 1,132,996 +0.48(+0.28%)
Feb 12, 2021 169.49 170.19 166.61 168.04 1,142,897 -1.98(-1.16%)
Feb 11, 2021 170.28 171.54 169.03 170.02 1,017,002 +0.74(+0.43%)
Feb 10, 2021 170.85 171.43 168.58 169.28 1,402,807 -0.61(-0.36%)
Feb 09, 2021 173.60 174.16 169.39 169.90 1,794,432 -3.41(-1.97%)
Feb 08, 2021 170.88 174.21 170.88 173.30 1,645,873 +2.08(+1.22%)
Feb 05, 2021 173.80 175.31 170.11 171.22 2,235,613 -2.43(-1.40%)
Feb 04, 2021 168.50 173.85 167.90 173.65 2,414,070 +5.99(+3.57%)
Feb 03, 2021 160.96 168.48 159.94 167.67 2,684,754 +7.04(+4.38%)
Feb 02, 2021 163.40 165.53 159.81 160.63 3,177,826 -1.05(-0.65%)
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.