Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.06 34.28 33.28 33.90 17,075,016 -0.43(-1.26%)
Jun 26, 2013 34.55 35.01 33.96 34.33 2,875,638 -0.09(-0.27%)
Jun 25, 2013 34.56 34.99 34.25 34.42 2,225,040 +0.02(+0.05%)
Jun 24, 2013 34.90 35.57 33.82 34.40 5,123,756 -0.79(-2.24%)
Jun 21, 2013 35.55 35.64 34.20 35.19 4,652,866 -0.23(-0.64%)
Jun 20, 2013 35.97 36.18 35.11 35.42 6,142,482 -1.01(-2.76%)
Jun 19, 2013 36.50 36.75 35.63 36.43 6,781,103 -0.08(-0.21%)
Jun 18, 2013 36.86 36.92 36.42 36.50 3,866,295 -0.40(-1.10%)
Jun 17, 2013 37.85 37.85 36.37 36.91 4,838,082 -0.60(-1.60%)
Jun 14, 2013 37.84 37.90 37.42 37.51 1,741,717 -0.37(-0.97%)
Jun 13, 2013 37.06 38.01 36.86 37.87 3,106,731 +0.71(+1.92%)
Jun 12, 2013 37.83 37.88 36.78 37.16 3,408,809 -0.19(-0.50%)
Jun 11, 2013 37.39 37.91 37.17 37.35 2,840,754 -0.48(-1.27%)
Jun 10, 2013 37.22 38.05 37.15 37.83 3,583,061 +0.60(+1.62%)
Jun 07, 2013 36.30 37.41 36.17 37.22 3,217,461 +1.13(+3.12%)
Jun 06, 2013 35.97 36.47 35.61 36.10 4,709,451 +0.27(+0.76%)
Jun 05, 2013 36.43 36.57 35.60 35.82 4,497,354 -0.86(-2.33%)
Jun 04, 2013 36.85 37.37 36.43 36.68 2,969,693 -0.24(-0.66%)
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.