Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 30, 2013 36.39 36.54 35.71 35.90 2,211,536 -0.53(-1.45%)
Aug 29, 2013 36.16 36.77 36.16 36.43 1,401,514 +0.17(+0.47%)
Aug 28, 2013 36.19 36.66 36.11 36.26 2,161,734 +0.07(+0.18%)
Aug 27, 2013 36.56 36.78 36.09 36.19 3,037,557 -0.83(-2.23%)
Aug 26, 2013 36.03 37.26 35.92 37.02 2,828,437 +1.05(+2.93%)
Aug 23, 2013 36.19 36.20 35.76 35.97 2,821,300 -0.23(-0.62%)
Aug 22, 2013 36.13 36.65 35.94 36.19 1,390,941 +0.23(+0.63%)
Aug 21, 2013 36.20 36.44 35.82 35.97 2,721,599 -0.30(-0.83%)
Aug 20, 2013 35.82 36.46 35.72 36.27 2,082,636 +0.50(+1.39%)
Aug 19, 2013 35.68 36.08 35.49 35.77 2,501,835 +0.14(+0.40%)
Aug 16, 2013 36.12 36.15 35.53 35.63 2,049,319 -0.48(-1.33%)
Aug 15, 2013 36.31 36.50 35.70 36.11 2,451,378 -0.67(-1.81%)
Aug 14, 2013 36.49 37.13 36.39 36.78 2,787,996 +0.46(+1.27%)
Aug 13, 2013 36.55 36.75 36.06 36.31 2,239,283 -0.13(-0.36%)
Aug 12, 2013 36.68 36.78 36.25 36.45 1,386,047 -0.23(-0.62%)
Aug 09, 2013 36.27 36.85 36.22 36.67 2,444,940 +0.45(+1.25%)
Aug 08, 2013 35.91 36.48 35.90 36.22 2,270,777 +0.44(+1.23%)
Aug 07, 2013 35.89 36.12 35.53 35.78 2,231,374 -0.25(-0.70%)
Aug 06, 2013 37.15 37.15 35.80 36.03 3,804,459 -1.16(-3.11%)
Aug 05, 2013 36.70 37.36 36.64 37.19 1,966,287 +0.49(+1.33%)
Aug 02, 2013 36.66 36.93 36.54 36.70 2,466,538 -0.04(-0.10%)
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.