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 (%)
Mar 28, 2013	38.01	38.47	38.00	38.19	3,634,074	+0.19(+0.49%)
Mar 27, 2013	37.72	38.21	37.34	38.01	2,548,380	+0.23(+0.60%)
Mar 26, 2013	37.18	37.84	37.12	37.78	3,386,889	+0.74(+2.01%)
Mar 25, 2013	36.96	37.56	36.90	37.04	2,883,266	+0.08(+0.23%)
Mar 22, 2013	36.44	37.38	36.38	36.95	3,406,866	+0.70(+1.94%)
Mar 21, 2013	36.00	36.50	35.81	36.25	2,388,502	+0.00(+0.00%)
Mar 20, 2013	36.19	36.53	35.99	36.25	2,529,788	+0.27(+0.76%)
Mar 19, 2013	35.76	36.13	35.66	35.97	4,382,285	+0.46(+1.30%)
Mar 18, 2013	35.47	35.62	35.14	35.51	2,967,477	-0.13(-0.37%)
Mar 15, 2013	36.12	36.20	35.53	35.65	6,307,716	-0.50(-1.38%)
Mar 14, 2013	36.14	36.46	35.97	36.14	4,968,286	+0.16(+0.44%)
Mar 13, 2013	35.71	36.11	35.66	35.98	3,421,429	+0.24(+0.68%)
Mar 12, 2013	35.50	35.97	35.50	35.74	3,142,421	+0.22(+0.61%)
Mar 11, 2013	35.02	35.83	35.02	35.52	4,350,013	+0.51(+1.45%)
Mar 08, 2013	34.87	35.25	34.87	35.02	6,540,547	+0.20(+0.57%)
Mar 07, 2013	34.64	35.21	34.64	34.82	4,346,799	+0.12(+0.35%)
Mar 06, 2013	34.78	35.01	34.59	34.70	3,162,163	-0.03(-0.08%)
Mar 05, 2013	34.56	34.99	34.56	34.72	7,169,966	+0.27(+0.79%)
Mar 04, 2013	34.53	35.03	34.10	34.45	5,770,173	-0.29(-0.84%)

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.