Skip to main content

Hca Holdings Inc (NY: HCA )

335.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 70.50 73.31 70.03 72.72 6,192,097 +3.08(+4.43%)
Sep 29, 2015 69.61 70.27 67.06 69.64 7,586,605 +0.05(+0.07%)
Sep 28, 2015 74.23 74.23 68.43 69.59 8,753,981 -5.10(-6.82%)
Sep 25, 2015 77.63 78.02 74.51 74.69 4,252,721 -2.30(-2.99%)
Sep 24, 2015 78.42 78.66 76.77 76.99 2,943,028 -2.12(-2.69%)
Sep 23, 2015 77.75 79.57 77.22 79.12 3,429,214 +1.37(+1.77%)
Sep 22, 2015 76.69 78.03 76.16 77.74 3,272,021 +0.43(+0.56%)
Sep 21, 2015 78.35 79.00 76.34 77.31 3,664,677 -0.23(-0.29%)
Sep 18, 2015 79.87 80.88 77.53 77.54 9,636,565 -3.33(-4.12%)
Sep 17, 2015 80.39 81.83 79.33 80.86 3,415,972 +0.77(+0.96%)
Sep 16, 2015 80.46 80.58 79.05 80.09 3,273,452 -0.60(-0.75%)
Sep 15, 2015 80.01 81.03 79.39 80.70 1,972,481 +0.81(+1.01%)
Sep 14, 2015 79.96 80.93 79.57 79.89 2,893,443 +0.27(+0.34%)
Sep 11, 2015 79.92 80.80 79.34 79.61 3,487,806 -0.55(-0.69%)
Sep 10, 2015 80.66 81.27 79.76 80.17 3,173,483 -0.65(-0.80%)
Sep 09, 2015 83.14 83.16 80.62 80.82 2,041,312 -1.36(-1.66%)
Sep 08, 2015 81.82 82.63 81.23 82.18 2,113,609 +1.89(+2.35%)
Sep 04, 2015 80.15 80.29 80.29 80.29 1,830,826 -0.93(-1.15%)
Sep 03, 2015 81.01 82.90 80.60 81.22 2,523,468 +0.87(+1.09%)
Sep 02, 2015 80.14 80.38 78.73 80.35 2,754,972 +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.