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 30, 2021 240.40 243.08 240.31 241.53 1,319,124 +0.29(+0.12%)
Jul 29, 2021 240.53 242.78 240.23 241.24 1,122,849 +1.92(+0.80%)
Jul 28, 2021 240.77 240.91 236.19 239.32 1,138,589 -1.71(-0.71%)
Jul 27, 2021 239.06 244.04 237.45 241.03 1,591,028 +1.88(+0.79%)
Jul 26, 2021 240.90 241.75 234.34 239.16 1,757,372 -2.63(-1.09%)
Jul 23, 2021 242.03 243.61 239.73 241.78 1,525,547 +1.62(+0.68%)
Jul 22, 2021 242.71 243.28 239.13 240.16 1,752,147 -2.39(-0.99%)
Jul 21, 2021 244.25 247.61 241.64 242.55 2,504,028 +0.34(+0.14%)
Jul 20, 2021 232.68 245.23 231.29 242.21 4,956,816 +30.43(+14.37%)
Jul 19, 2021 209.67 213.34 208.84 211.78 1,637,446 -1.53(-0.72%)
Jul 16, 2021 215.04 215.68 213.11 213.31 1,069,614 -1.06(-0.49%)
Jul 15, 2021 211.19 215.02 211.19 214.37 1,153,201 +1.50(+0.70%)
Jul 14, 2021 214.09 214.89 212.13 212.87 1,257,134 -0.47(-0.22%)
Jul 13, 2021 214.09 214.99 212.26 213.34 896,642 -1.08(-0.50%)
Jul 12, 2021 211.64 215.75 210.83 214.42 1,129,109 +1.51(+0.71%)
Jul 09, 2021 210.52 214.05 209.44 212.91 938,205 +4.61(+2.21%)
Jul 08, 2021 207.88 209.53 205.94 208.30 1,003,834 -2.80(-1.33%)
Jul 07, 2021 208.81 211.58 208.52 211.10 1,002,762 +2.03(+0.97%)
Jul 06, 2021 208.30 209.14 205.77 209.07 987,616 -0.01(-0.00%)
Jul 02, 2021 205.79 209.41 204.78 209.08 852,249 +2.94(+1.43%)
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.