Indicators

Hca Holdings Inc (NY: HCA )

311.06 +1.24 (+0.40%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.67	23.97	22.86	23.02	3,904,528	-0.39(-1.65%)
Jan 30, 2012	24.16	24.32	23.28	23.40	2,624,994	-0.82(-3.38%)
Jan 27, 2012	24.70	24.73	24.21	24.22	3,027,944	-0.60(-2.43%)
Jan 26, 2012	25.01	25.31	24.65	24.83	1,889,248	-0.60(-2.37%)
Jan 25, 2012	24.60	25.46	24.38	25.43	6,136,316	+0.89(+3.61%)
Jan 24, 2012	23.17	24.63	23.05	24.54	7,115,930	+1.34(+5.76%)
Jan 23, 2012	23.01	23.36	23.01	23.21	1,647,032	+0.13(+0.57%)
Jan 20, 2012	23.08	23.16	22.75	23.08	1,561,576	-0.01(-0.04%)
Jan 19, 2012	22.84	23.36	22.75	23.08	2,158,676	+0.24(+1.03%)
Jan 18, 2012	22.65	23.11	22.45	22.85	2,279,741	+0.23(+1.00%)
Jan 17, 2012	22.53	22.77	22.19	22.62	1,742,242	+0.11(+0.50%)
Jan 13, 2012	21.96	22.70	21.82	22.51	2,618,545	+0.55(+2.49%)
Jan 12, 2012	22.56	22.70	21.56	21.96	4,480,698	-0.45(-2.02%)
Jan 11, 2012	20.99	22.56	20.90	22.42	6,159,541	+1.26(+5.97%)
Jan 10, 2012	20.70	21.19	19.15	21.15	6,029,066	+0.76(+3.74%)
Jan 09, 2012	20.85	21.36	20.33	20.39	2,039,102	-0.65(-3.09%)
Jan 06, 2012	20.06	21.32	20.06	21.04	3,206,800	+0.99(+4.93%)
Jan 05, 2012	19.45	20.32	19.45	20.05	2,080,186	+0.46(+2.36%)

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.