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 (%)
Sep 30, 2014 67.68 67.86 66.21 66.29 3,635,723 -1.18(-1.74%)
Sep 29, 2014 66.58 67.78 66.36 67.47 1,991,707 +0.54(+0.80%)
Sep 26, 2014 67.48 67.94 66.10 66.93 2,114,308 -0.32(-0.48%)
Sep 25, 2014 68.63 68.79 67.12 67.25 2,052,396 -1.49(-2.16%)
Sep 24, 2014 68.04 68.95 67.32 68.74 1,552,887 +0.98(+1.44%)
Sep 23, 2014 68.09 68.62 67.68 67.76 2,088,039 -0.52(-0.76%)
Sep 22, 2014 69.15 69.51 67.82 68.28 2,132,480 -0.80(-1.16%)
Sep 19, 2014 68.44 69.22 67.63 69.08 3,199,925 +1.05(+1.55%)
Sep 18, 2014 67.47 68.40 67.09 68.02 1,923,099 +0.83(+1.23%)
Sep 17, 2014 67.84 68.10 67.01 67.20 2,180,072 -0.21(-0.31%)
Sep 16, 2014 66.93 67.87 66.65 67.40 3,274,046 +0.34(+0.50%)
Sep 15, 2014 67.28 67.58 66.65 67.06 1,699,804 -0.21(-0.31%)
Sep 12, 2014 68.20 68.67 66.75 67.27 2,804,499 -0.74(-1.09%)
Sep 11, 2014 66.47 68.09 66.47 68.01 2,598,885 +1.43(+2.15%)
Sep 10, 2014 66.39 66.83 65.94 66.58 2,525,775 +0.12(+0.18%)
Sep 09, 2014 66.63 68.14 66.41 66.46 3,927,521 +0.44(+0.67%)
Sep 08, 2014 65.33 66.23 65.19 66.02 2,360,947 +0.93(+1.43%)
Sep 05, 2014 64.09 65.46 63.98 65.09 5,285,811 +1.09(+1.70%)
Sep 04, 2014 65.01 65.10 63.38 64.00 5,618,135 -1.01(-1.55%)
Sep 03, 2014 65.90 65.95 65.00 65.01 2,402,896 -0.94(-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.