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 (%)
Jul 29, 2011	25.41	25.52	24.91	25.08	4,385,711	-0.51(-1.98%)
Jul 28, 2011	25.87	26.23	25.28	25.59	3,984,187	-0.14(-0.55%)
Jul 27, 2011	26.28	26.68	25.69	25.73	7,999,060	-0.63(-2.39%)
Jul 26, 2011	26.01	26.68	25.35	26.36	8,219,212	+0.07(+0.25%)
Jul 25, 2011	28.25	28.95	25.86	26.29	26,698,516	-6.24(-19.19%)
Jul 22, 2011	32.63	32.68	32.45	32.53	2,235,325	+0.17(+0.52%)
Jul 21, 2011	31.42	32.49	31.42	32.36	1,653,428	+1.11(+3.55%)
Jul 20, 2011	31.21	31.50	30.73	31.26	767,678	+0.21(+0.67%)
Jul 19, 2011	31.06	31.89	30.90	31.05	2,944,788	+0.41(+1.35%)
Jul 18, 2011	31.06	31.09	30.49	30.64	1,712,122	-0.59(-1.90%)
Jul 15, 2011	31.27	31.28	30.78	31.23	1,187,931	+0.00(+0.00%)
Jul 14, 2011	31.30	31.53	31.00	31.23	1,178,467	-0.02(-0.06%)
Jul 13, 2011	31.00	31.65	30.84	31.25	1,191,505	+0.41(+1.34%)
Jul 12, 2011	31.07	31.71	30.69	30.83	1,144,358	-0.24(-0.79%)
Jul 11, 2011	31.53	31.65	31.01	31.08	827,524	-0.72(-2.28%)
Jul 08, 2011	31.92	31.97	31.29	31.80	930,531	-0.43(-1.34%)
Jul 07, 2011	32.20	32.66	31.96	32.23	2,051,562	+0.28(+0.88%)
Jul 06, 2011	31.27	32.12	31.13	31.95	2,624,863	+0.77(+2.47%)
Jul 05, 2011	31.09	31.46	31.00	31.18	1,018,932	+0.10(+0.33%)

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.