Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

309.82 -1.60 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 124.70 125.78 118.12 121.61 3,791,317 +1.73(+1.44%)
Apr 29, 2019 120.23 120.50 118.10 119.88 2,324,505 -0.12(-0.10%)
Apr 26, 2019 118.53 120.07 116.46 120.01 1,974,674 +0.95(+0.79%)
Apr 25, 2019 117.81 119.53 117.20 119.06 1,491,300 +0.69(+0.58%)
Apr 24, 2019 114.94 119.91 114.87 118.37 3,644,682 +3.50(+3.05%)
Apr 23, 2019 111.22 116.14 111.10 114.87 3,191,154 +4.95(+4.50%)
Apr 22, 2019 110.09 112.11 108.92 109.92 3,285,738 -0.23(-0.21%)
Apr 18, 2019 106.91 110.59 106.84 110.15 4,009,086 +3.09(+2.88%)
Apr 17, 2019 109.69 110.17 105.44 107.06 4,138,664 -2.27(-2.07%)
Apr 16, 2019 122.51 122.51 108.59 109.33 5,375,315 -12.15(-10.00%)
Apr 15, 2019 122.36 122.59 120.80 121.48 1,727,360 -0.75(-0.61%)
Apr 12, 2019 124.86 126.45 121.89 122.22 2,817,586 -2.16(-1.74%)
Apr 11, 2019 128.17 128.77 123.95 124.39 1,067,932 -3.63(-2.84%)
Apr 10, 2019 127.01 128.75 126.45 128.02 1,162,755 +1.58(+1.25%)
Apr 09, 2019 125.47 126.95 125.11 126.44 1,184,298 +0.42(+0.33%)
Apr 08, 2019 127.58 127.79 125.91 126.02 1,038,831 -2.14(-1.67%)
Apr 05, 2019 126.71 128.46 126.63 128.16 1,665,945 +1.65(+1.31%)
Apr 04, 2019 125.70 126.73 125.25 126.51 1,557,507 +1.09(+0.87%)
Apr 03, 2019 125.69 126.32 125.14 125.42 1,039,919 +0.54(+0.43%)
Apr 02, 2019 126.01 126.12 123.95 124.88 1,002,651 -1.27(-1.01%)
Apr 01, 2019 125.83 126.41 125.07 126.15 1,470,387 +1.53(+1.23%)
Mar 29, 2019 123.66 125.00 122.74 124.62 1,475,644 +1.64(+1.34%)
Mar 28, 2019 123.62 123.64 122.16 122.98 1,079,187 -0.02(-0.02%)
Mar 27, 2019 123.55 124.64 122.12 123.00 1,493,506 -1.02(-0.82%)
Mar 26, 2019 127.29 127.48 123.80 124.02 1,797,078 -2.78(-2.19%)
Mar 25, 2019 127.84 127.87 125.76 126.80 1,365,833 -1.70(-1.32%)
Mar 22, 2019 130.00 130.71 128.50 128.50 1,632,049 -2.36(-1.80%)
Mar 21, 2019 128.37 131.01 128.09 130.87 805,577 +1.75(+1.35%)
Mar 20, 2019 130.53 130.66 128.68 129.12 1,841,227 -1.47(-1.13%)
Mar 19, 2019 129.16 131.25 128.62 130.59 1,849,056 +1.79(+1.39%)
Mar 18, 2019 126.39 128.86 125.84 128.80 2,487,658 +2.29(+1.81%)
Mar 15, 2019 126.86 127.59 126.46 126.51 3,059,359 +0.55(+0.44%)
Mar 14, 2019 125.05 126.45 124.83 125.95 1,837,280 +0.91(+0.73%)
Mar 13, 2019 123.31 125.65 122.69 125.05 1,657,988 +1.86(+1.51%)
Mar 12, 2019 120.70 123.72 120.70 123.19 2,819,534 +2.86(+2.38%)
Mar 11, 2019 119.20 120.56 118.57 120.33 3,277,679 +1.10(+0.92%)
Mar 08, 2019 119.97 121.00 118.56 119.23 1,778,828 -2.05(-1.69%)
Mar 07, 2019 123.27 123.88 120.79 121.29 3,824,453 -1.76(-1.43%)
Mar 06, 2019 129.11 129.60 122.85 123.05 3,705,740 -6.37(-4.92%)
Mar 05, 2019 130.36 130.51 128.83 129.41 2,361,290 -0.68(-0.52%)
Mar 04, 2019 132.97 133.36 129.12 130.09 2,442,306 -2.26(-1.71%)
Mar 01, 2019 133.21 134.34 132.16 132.36 2,089,232 -0.54(-0.41%)
Feb 28, 2019 131.65 134.63 131.65 132.90 1,798,189 +0.60(+0.46%)
Feb 27, 2019 135.02 136.46 131.68 132.30 1,342,254 -3.54(-2.60%)
Feb 26, 2019 136.61 137.21 135.54 135.84 1,398,238 -0.70(-0.52%)
Feb 25, 2019 137.28 138.72 136.37 136.54 1,503,381 -0.74(-0.54%)
Feb 22, 2019 135.66 138.18 135.59 137.28 942,189 +1.93(+1.43%)
Feb 21, 2019 135.65 136.10 134.54 135.35 1,784,316 -0.31(-0.22%)
Feb 20, 2019 136.38 136.91 135.36 135.66 1,652,733 -1.20(-0.88%)
Feb 19, 2019 137.06 138.42 136.30 136.85 1,488,666 -0.64(-0.46%)
Feb 15, 2019 136.51 137.53 135.93 137.49 1,234,499 +1.94(+1.43%)
Feb 14, 2019 133.67 136.06 133.03 135.55 1,086,573 +1.27(+0.94%)
Feb 13, 2019 133.86 134.73 133.11 134.28 782,386 +0.64(+0.48%)
Feb 12, 2019 132.61 133.94 131.96 133.64 1,090,864 +1.49(+1.13%)
Feb 11, 2019 132.81 133.03 130.86 132.16 1,057,727 -0.83(-0.62%)
Feb 08, 2019 133.35 133.84 131.62 132.99 1,045,851 -1.04(-0.78%)
Feb 07, 2019 133.00 134.35 132.45 134.03 1,271,424 +0.56(+0.42%)
Feb 06, 2019 132.56 133.51 131.57 133.46 892,768 +0.29(+0.22%)
Feb 05, 2019 132.55 133.88 132.49 133.17 950,416 +0.91(+0.69%)
Feb 04, 2019 132.47 132.83 131.16 132.25 1,396,586 -0.91(-0.68%)
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.