Indicators

Hca Holdings Inc (NY: HCA )

310.02 +0.20 (+0.06%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	230.03	237.15		234.97	2,551,943	+3.37(+1.45%)
Jan 28, 2022	224.16	231.65	223.87	231.60	1,986,499	+7.60(+3.39%)
Jan 27, 2022	215.83	227.10	215.83	224.01	3,266,031	-10.91(-4.65%)
Jan 26, 2022	235.03	241.56	231.88	234.92	2,507,044	+0.87(+0.37%)
Jan 25, 2022	234.89	236.77	231.78	234.05	1,802,633	-4.39(-1.84%)
Jan 24, 2022	229.34	239.21	226.86	238.44	1,869,304	+5.55(+2.38%)
Jan 21, 2022	235.39	236.27	232.44	232.90	1,669,644	-2.77(-1.18%)
Jan 20, 2022	241.33	242.88	234.48	235.66	1,947,705	-4.47(-1.86%)
Jan 19, 2022	244.43	245.77	239.50	240.14	1,397,655	-3.33(-1.37%)
Jan 18, 2022	248.67	250.16	242.42	243.47	1,542,753	-8.09(-3.22%)
Jan 14, 2022				251.56	0	+2.54(+1.02%)
Jan 13, 2022	244.63	252.78	244.14	249.03	1,164,052	+5.00(+2.05%)
Jan 12, 2022	245.60	248.33	242.80	244.03	1,123,133	-1.01(-0.41%)
Jan 11, 2022	242.51	245.38	235.21	245.03	1,581,306	+0.84(+0.34%)
Jan 10, 2022	248.28	249.78	240.95	244.19	1,289,242	-2.68(-1.09%)
Jan 07, 2022	248.60	250.74	246.15	246.87	1,695,895	-2.25(-0.90%)
Jan 06, 2022	253.47	253.67	247.74	249.12	1,794,892	-4.37(-1.72%)
Jan 05, 2022	255.75	264.04	253.24	253.49	1,414,749	-1.27(-0.50%)
Jan 04, 2022	249.89	255.45	248.29	254.76	2,417,962	+6.06(+2.44%)

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.