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, 2015 70.50 73.30 70.03 72.72 6,192,400 +3.08(+4.43%)
Sep 29, 2015 69.61 70.27 67.06 69.64 7,586,976 +0.05(+0.07%)
Sep 28, 2015 74.22 74.22 68.42 69.59 8,754,410 -5.09(-6.82%)
Sep 25, 2015 77.63 78.01 74.51 74.68 4,252,929 -2.30(-2.99%)
Sep 24, 2015 78.42 78.66 76.77 76.99 2,943,172 -2.12(-2.69%)
Sep 23, 2015 77.75 79.56 77.21 79.11 3,429,382 +1.37(+1.77%)
Sep 22, 2015 76.69 78.02 76.16 77.74 3,272,182 +0.43(+0.56%)
Sep 21, 2015 78.35 79.00 76.34 77.31 3,664,857 -0.23(-0.29%)
Sep 18, 2015 79.86 80.88 77.52 77.53 9,637,037 -3.33(-4.12%)
Sep 17, 2015 80.39 81.83 79.33 80.86 3,416,139 +0.77(+0.96%)
Sep 16, 2015 80.46 80.58 79.05 80.09 3,273,612 -0.60(-0.75%)
Sep 15, 2015 80.01 81.03 79.39 80.69 1,972,578 +0.81(+1.01%)
Sep 14, 2015 79.96 80.93 79.56 79.88 2,893,585 +0.27(+0.34%)
Sep 11, 2015 79.91 80.79 79.34 79.61 3,487,977 -0.55(-0.69%)
Sep 10, 2015 80.65 81.26 79.76 80.17 3,173,638 -0.65(-0.80%)
Sep 09, 2015 83.14 83.15 80.62 80.81 2,041,412 -1.36(-1.66%)
Sep 08, 2015 81.82 82.63 81.23 82.18 2,113,713 +1.89(+2.35%)
Sep 04, 2015 80.15 80.29 80.29 80.29 1,830,916 -0.93(-1.15%)
Sep 03, 2015 81.00 82.89 80.60 81.22 2,523,592 +0.87(+1.09%)
Sep 02, 2015 80.14 80.37 78.73 80.34 2,755,107 +1.08(+1.36%)
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.