Indicators

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	39.55	40.02	39.40	39.55	2,944,089	-0.28(-0.71%)
Sep 26, 2013	39.68	40.01	39.54	39.83	1,935,045	+0.32(+0.81%)
Sep 25, 2013	39.27	39.60	39.11	39.51	2,730,515	+0.55(+1.40%)
Sep 24, 2013	39.36	39.53	38.82	38.96	3,828,541	-0.52(-1.32%)
Sep 23, 2013	39.65	39.65	39.01	39.49	2,199,386	-0.14(-0.36%)
Sep 20, 2013	39.80	39.95	39.29	39.63	3,944,616	-0.17(-0.44%)
Sep 19, 2013	40.19	40.52	39.75	39.80	3,591,358	-0.39(-0.96%)
Sep 18, 2013	39.01	40.19	38.88	40.19	6,772,005	+1.35(+3.49%)
Sep 17, 2013	38.58	38.84	38.18	38.83	2,034,244	+0.20(+0.51%)
Sep 16, 2013	38.28	39.08	37.87	38.63	3,148,576	+0.76(+2.01%)
Sep 13, 2013	37.47	38.15	37.37	37.87	3,024,933	+0.52(+1.38%)
Sep 12, 2013	37.29	37.52	36.61	37.36	3,410,882	+0.04(+0.10%)
Sep 11, 2013	36.99	37.44	36.99	37.32	1,872,719	+0.34(+0.92%)
Sep 10, 2013	36.69	37.17	36.68	36.98	2,880,601	+0.47(+1.29%)
Sep 09, 2013	37.14	37.18	36.12	36.51	4,291,708	-0.64(-1.72%)
Sep 06, 2013	36.45	37.50	36.18	37.15	2,547,105	+0.78(+2.15%)
Sep 05, 2013	36.13	36.58	36.13	36.37	5,787,974	+0.17(+0.47%)
Sep 04, 2013	36.43	36.43	36.10	36.20	1,404,256	-0.16(-0.44%)

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.