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 30, 2014 52.28 53.42 52.19 53.00 3,216,489 +0.89(+1.71%)
Jun 27, 2014 52.32 52.90 51.42 52.11 5,878,309 -0.31(-0.59%)
Jun 26, 2014 53.21 53.32 51.31 52.42 5,956,347 -1.02(-1.92%)
Jun 25, 2014 53.09 53.99 52.46 53.44 3,389,896 +0.29(+0.55%)
Jun 24, 2014 54.50 54.50 53.10 53.15 2,339,298 -1.38(-2.53%)
Jun 23, 2014 54.23 55.04 54.05 54.53 2,822,649 +0.38(+0.69%)
Jun 20, 2014 53.15 54.30 53.15 54.15 4,280,382 +1.05(+1.98%)
Jun 19, 2014 52.39 53.15 52.14 53.10 1,706,671 +0.64(+1.22%)
Jun 18, 2014 52.19 52.54 51.48 52.46 2,215,672 +0.23(+0.45%)
Jun 17, 2014 52.66 53.09 52.16 52.23 2,273,749 -0.40(-0.77%)
Jun 16, 2014 51.70 53.23 51.69 52.63 3,441,866 +0.95(+1.84%)
Jun 13, 2014 51.22 52.02 50.88 51.68 1,964,503 +0.43(+0.84%)
Jun 12, 2014 51.70 51.70 51.03 51.25 1,656,870 -0.46(-0.89%)
Jun 11, 2014 51.75 52.20 50.76 51.71 3,598,926 -0.23(-0.45%)
Jun 10, 2014 52.03 52.03 51.16 51.95 2,069,991 -0.31(-0.59%)
Jun 06, 2014 52.93 53.31 52.19 52.26 2,072,997 -0.63(-1.19%)
Jun 05, 2014 51.43 53.01 51.40 52.89 4,224,836 +1.40(+2.72%)
Jun 04, 2014 51.04 51.65 50.87 51.48 2,284,541 +0.25(+0.50%)
Jun 03, 2014 49.86 51.53 49.85 51.23 3,896,890 +1.42(+2.85%)
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.