Skip to main content

Hca Holdings Inc (NY: HCA )

340.64 +5.17 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 88.03 88.65 87.22 87.43 1,915,297 +0.05(+0.05%)
Jul 30, 2015 87.70 87.70 86.57 87.38 1,718,332 -0.56(-0.64%)
Jul 29, 2015 86.95 88.51 86.60 87.95 2,306,177 +1.19(+1.38%)
Jul 28, 2015 86.67 87.10 85.48 86.75 2,259,798 +0.24(+0.28%)
Jul 27, 2015 87.05 87.06 85.90 86.51 1,623,142 -0.75(-0.86%)
Jul 24, 2015 87.39 87.79 86.68 87.26 1,878,577 -0.46(-0.53%)
Jul 23, 2015 87.84 88.78 87.44 87.72 1,543,934 +0.05(+0.05%)
Jul 22, 2015 86.55 88.14 86.42 87.68 2,205,761 +0.93(+1.07%)
Jul 21, 2015 87.43 87.74 86.14 86.75 2,018,299 -0.84(-0.96%)
Jul 20, 2015 88.06 88.26 87.25 87.58 2,030,377 -0.07(-0.08%)
Jul 17, 2015 88.01 88.99 86.94 87.65 3,904,867 -0.47(-0.53%)
Jul 16, 2015 88.12 88.35 86.39 88.12 4,859,413 -0.36(-0.40%)
Jul 15, 2015 89.20 89.47 87.77 88.47 2,845,742 -0.56(-0.63%)
Jul 14, 2015 88.78 89.76 88.71 89.04 3,926,485 -0.08(-0.09%)
Jul 13, 2015 88.21 89.25 87.76 89.12 4,045,314 +1.73(+1.98%)
Jul 10, 2015 86.96 87.65 86.37 87.39 2,882,167 +1.25(+1.45%)
Jul 09, 2015 85.95 86.65 85.67 86.14 4,463,060 +0.56(+0.66%)
Jul 08, 2015 86.43 87.00 85.48 85.58 3,097,786 -1.33(-1.53%)
Jul 07, 2015 86.75 87.41 85.20 86.90 4,562,689 +0.33(+0.38%)
Jul 06, 2015 84.65 87.10 84.61 86.58 4,545,393 +1.50(+1.77%)
Jul 02, 2015 85.54 85.07 85.07 85.07 2,963,125 -0.35(-0.41%)
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.