Indicators

Hca Holdings Inc (NY: HCA )

310.06 +2.30 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	75.07	75.81	73.94	75.61	3,267,178	+0.93(+1.25%)
Jan 30, 2017	74.87	74.87	73.84	74.68	2,029,840	-0.22(-0.29%)
Jan 27, 2017	75.90	75.92	74.76	74.90	1,573,315	-0.72(-0.95%)
Jan 26, 2017	75.83	76.61	75.48	75.61	1,969,440	-0.27(-0.36%)
Jan 25, 2017	75.75	76.42	75.45	75.89	3,179,012	+0.23(+0.30%)
Jan 24, 2017	74.97	75.68	74.43	75.66	2,134,687	+0.46(+0.61%)
Jan 23, 2017	74.47	75.66	73.53	75.20	4,348,353	+0.12(+0.16%)
Jan 20, 2017	73.99	75.21	73.97	75.08	1,998,690	+1.03(+1.39%)
Jan 19, 2017	74.84	75.17	74.00	74.05	2,718,151	-1.05(-1.39%)
Jan 18, 2017	76.53	76.60	75.01	75.10	3,020,887	-1.13(-1.48%)
Jan 17, 2017	76.27	77.42	74.23	76.23	3,869,887	+1.44(+1.93%)
Jan 13, 2017		74.79	74.79	74.79	0	+0.26(+0.35%)
Jan 12, 2017	74.54	74.79	73.98	74.52	1,574,577	-0.18(-0.24%)
Jan 11, 2017	74.07	75.00	73.71	74.70	1,950,904	+0.98(+1.33%)
Jan 10, 2017	74.26	74.63	73.29	73.72	2,462,723	-0.61(-0.82%)
Jan 09, 2017	71.62	76.35	71.62	74.33	4,901,222	+2.17(+3.00%)
Jan 06, 2017	72.21	72.82	72.12	72.17	1,987,804	-0.18(-0.25%)
Jan 05, 2017	72.26	72.93	72.21	72.35	2,982,088	-0.30(-0.41%)
Jan 04, 2017	70.76	72.83	70.24	72.65	3,431,662	+2.51(+3.59%)

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.