Skip to main content

Hca Holdings Inc (NY: HCA )

336.55 +1.08 (+0.32%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 52.29 53.42 52.19 53.00 3,216,332 +0.89(+1.71%)
Jun 27, 2014 52.32 52.90 51.42 52.11 5,878,022 -0.31(-0.59%)
Jun 26, 2014 53.21 53.32 51.31 52.42 5,956,055 -1.02(-1.92%)
Jun 25, 2014 53.09 54.00 52.47 53.44 3,389,730 +0.29(+0.55%)
Jun 24, 2014 54.51 54.51 53.10 53.15 2,339,184 -1.38(-2.53%)
Jun 23, 2014 54.23 55.04 54.05 54.53 2,822,511 +0.38(+0.69%)
Jun 20, 2014 53.15 54.31 53.15 54.16 4,280,173 +1.05(+1.98%)
Jun 19, 2014 52.39 53.15 52.15 53.10 1,706,587 +0.64(+1.22%)
Jun 18, 2014 52.19 52.54 51.49 52.47 2,215,564 +0.23(+0.45%)
Jun 17, 2014 52.66 53.09 52.16 52.23 2,273,637 -0.40(-0.77%)
Jun 16, 2014 51.70 53.24 51.69 52.63 3,441,698 +0.95(+1.84%)
Jun 13, 2014 51.22 52.02 50.89 51.68 1,964,407 +0.43(+0.84%)
Jun 12, 2014 51.70 51.70 51.04 51.25 1,656,789 -0.46(-0.89%)
Jun 11, 2014 51.75 52.20 50.76 51.71 3,598,750 -0.23(-0.45%)
Jun 10, 2014 52.03 52.03 51.16 51.95 2,069,890 -0.31(-0.59%)
Jun 06, 2014 52.94 53.31 52.19 52.26 2,072,895 -0.63(-1.19%)
Jun 05, 2014 51.43 53.01 51.40 52.89 4,224,629 +1.40(+2.72%)
Jun 04, 2014 51.05 51.66 50.88 51.49 2,284,429 +0.25(+0.50%)
Jun 03, 2014 49.86 51.53 49.85 51.23 3,896,699 +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.