Indicators

Hca Holdings Inc (NY: HCA )

326.96 +6.46 (+2.02%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	115.25	117.06	113.95	115.87	2,594,052	+1.41(+1.23%)
Sep 27, 2019	114.42	116.27	114.08	114.47	1,458,610	+0.80(+0.70%)
Sep 26, 2019	115.08	115.46	112.13	113.67	2,033,706	-0.93(-0.81%)
Sep 25, 2019	116.19	116.67	113.65	114.60	1,496,666	-2.11(-1.81%)
Sep 24, 2019	119.31	119.50	116.30	116.71	1,919,308	-2.07(-1.74%)
Sep 23, 2019	119.22	120.18	117.55	118.78	2,030,568	-0.81(-0.68%)
Sep 20, 2019	122.58	122.77	119.40	119.58	2,367,448	-2.44(-2.00%)
Sep 19, 2019	121.28	123.29	120.85	122.03	1,369,091	+1.24(+1.03%)
Sep 18, 2019	119.63	121.11	118.72	120.79	1,870,281	+0.52(+0.43%)
Sep 17, 2019	123.58	123.58	120.16	120.27	1,652,520	-3.81(-3.07%)
Sep 16, 2019	123.79	124.67	123.28	124.08	1,031,106	-0.11(-0.09%)
Sep 13, 2019	124.61	126.30	123.91	124.19	1,044,462	+0.36(+0.29%)
Sep 12, 2019	126.97	127.48	123.76	123.83	1,179,616	-2.48(-1.97%)
Sep 11, 2019	124.71	126.35	124.13	126.31	1,864,078	+1.13(+0.90%)
Sep 10, 2019	122.53	125.36	122.25	125.18	2,183,944	+2.49(+2.03%)
Sep 09, 2019	121.49	123.50	120.57	122.69	1,395,287	+1.36(+1.12%)
Sep 06, 2019	121.36	121.97	119.58	121.34	1,554,430	+1.78(+1.49%)
Sep 05, 2019	117.47	119.65	117.01	119.56	2,547,186	+2.83(+2.42%)
Sep 04, 2019	116.78	117.92	115.91	116.73	1,356,482	+1.30(+1.13%)

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.