Indicators

Hca Holdings Inc (NY: HCA )

322.86 +0.15 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	134.00	134.92	133.24	133.80	641,777	-0.84(-0.62%)
Nov 27, 2019	134.41	135.94	133.92	134.64	1,073,665	+0.99(+0.74%)
Nov 26, 2019	136.05	136.05	133.62	133.65	1,434,908	-2.54(-1.87%)
Nov 25, 2019	134.63	136.53	133.65	136.19	1,575,671	+2.25(+1.68%)
Nov 22, 2019	134.93	135.06	133.40	133.94	1,267,177	-0.09(-0.06%)
Nov 21, 2019	134.30	134.86	133.06	134.03	1,421,704	-0.45(-0.34%)
Nov 20, 2019	133.45	134.98	132.54	134.48	2,448,852	+0.91(+0.68%)
Nov 19, 2019	131.94	133.59	131.09	133.56	2,447,040	+1.95(+1.48%)
Nov 18, 2019	132.67	133.43	131.08	131.61	1,514,129	-1.22(-0.92%)
Nov 15, 2019	128.43	134.75	128.07	132.83	3,167,891	+3.43(+2.65%)
Nov 14, 2019	129.50	130.73	129.11	129.41	1,078,925	+0.10(+0.08%)
Nov 13, 2019	129.16	130.15	128.81	129.31	1,074,202	-0.72(-0.56%)
Nov 12, 2019	130.42	131.06	129.54	130.03	1,000,502	-0.18(-0.14%)
Nov 11, 2019	130.63	131.09	129.46	130.22	922,120	-1.45(-1.10%)
Nov 08, 2019	130.86	132.53	130.62	131.67	916,528	+0.61(+0.46%)
Nov 07, 2019	130.72	131.82	130.46	131.06	1,912,928	+1.29(+0.99%)
Nov 06, 2019	129.73	130.12	128.37	129.77	1,057,455	+0.51(+0.39%)
Nov 05, 2019	131.51	132.73	129.24	129.26	1,248,479	-1.81(-1.38%)
Nov 04, 2019	128.79	131.19	128.20	131.07	2,437,141	+2.47(+1.92%)

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.