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 (%)
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.