Skip to main content

Hca Holdings Inc (NY: HCA )

309.44 -0.38 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 65.47 65.66 64.07 64.11 4,168,087 -1.31(-2.00%)
Nov 27, 2015 65.18 65.90 64.91 65.41 1,014,923 +0.46(+0.71%)
Nov 25, 2015 64.98 64.95 64.95 64.95 3,517,924 -0.03(-0.04%)
Nov 24, 2015 63.19 65.09 62.91 64.98 2,891,784 +1.54(+2.42%)
Nov 23, 2015 62.57 64.24 62.19 63.45 3,423,669 -0.06(-0.09%)
Nov 20, 2015 62.19 63.82 61.92 63.50 5,124,857 +1.91(+3.10%)
Nov 19, 2015 64.96 65.08 61.31 61.59 9,253,286 -4.54(-6.87%)
Nov 18, 2015 65.27 66.59 65.02 66.13 4,157,510 +0.90(+1.39%)
Nov 17, 2015 63.23 65.54 62.86 65.23 4,458,942 +1.93(+3.05%)
Nov 16, 2015 62.46 63.40 62.12 63.30 4,222,371 +0.71(+1.13%)
Nov 13, 2015 61.37 63.24 60.94 62.59 3,999,535 +1.26(+2.06%)
Nov 12, 2015 63.56 63.85 61.24 61.33 6,411,760 -2.40(-3.77%)
Nov 11, 2015 66.23 66.23 63.60 63.73 3,598,324 -2.28(-3.45%)
Nov 10, 2015 65.78 66.50 65.38 66.01 3,862,077 +0.09(+0.14%)
Nov 09, 2015 65.55 66.02 64.79 65.91 3,850,572 +0.01(+0.01%)
Nov 06, 2015 64.48 66.37 64.48 65.90 5,060,406 +1.30(+2.01%)
Nov 05, 2015 64.68 64.97 63.36 64.60 5,552,604 -0.08(-0.12%)
Nov 04, 2015 64.97 65.45 64.19 64.68 3,284,956 -0.12(-0.19%)
Nov 03, 2015 65.32 65.73 64.20 64.80 3,689,293 -0.89(-1.36%)
Nov 02, 2015 64.95 65.98 64.79 65.70 3,593,751 +0.90(+1.40%)
Oct 30, 2015 64.42 65.80 64.06 64.79 6,666,708 +1.03(+1.61%)
Oct 29, 2015 64.99 65.60 63.74 63.77 4,892,483 -1.21(-1.86%)
Oct 28, 2015 64.75 65.59 63.15 64.97 7,673,818 +0.17(+0.26%)
Oct 27, 2015 65.59 66.82 64.39 64.80 7,825,563 -0.26(-0.41%)
Oct 26, 2015 64.56 66.44 64.42 65.07 6,325,426 +0.09(+0.14%)
Oct 23, 2015 63.11 65.62 62.54 64.97 6,986,465 +2.73(+4.39%)
Oct 22, 2015 61.97 64.67 60.32 62.24 15,635,542 -4.82(-7.19%)
Oct 21, 2015 68.67 68.72 65.73 67.06 4,521,900 -1.15(-1.68%)
Oct 20, 2015 69.22 69.84 67.67 68.21 4,562,919 -1.03(-1.48%)
Oct 19, 2015 68.68 69.63 67.94 69.24 4,156,037 +0.53(+0.77%)
Oct 16, 2015 68.30 70.24 67.91 68.71 6,134,048 +0.70(+1.02%)
Oct 15, 2015 65.46 68.36 64.17 68.01 16,297,478 -3.59(-5.01%)
Oct 14, 2015 71.69 72.66 71.01 71.60 4,126,056 +0.15(+0.21%)
Oct 13, 2015 72.83 73.92 71.30 71.45 4,271,483 -1.82(-2.48%)
Oct 12, 2015 73.02 73.82 72.32 73.27 2,380,362 -0.11(-0.15%)
Oct 09, 2015 72.21 73.75 71.54 73.38 3,156,055 +1.18(+1.63%)
Oct 08, 2015 72.48 72.85 70.43 72.21 3,589,328 -0.84(-1.15%)
Oct 07, 2015 72.83 73.33 71.07 73.04 4,276,837 +0.33(+0.45%)
Oct 06, 2015 74.36 74.70 71.64 72.71 4,074,221 -1.55(-2.09%)
Oct 05, 2015 74.10 76.66 73.38 74.27 4,328,544 +0.90(+1.23%)
Oct 02, 2015 71.38 73.38 70.42 73.36 4,138,938 +0.75(+1.04%)
Oct 01, 2015 72.83 73.78 71.16 72.61 3,827,928 -0.25(-0.35%)
Sep 30, 2015 70.64 73.45 70.17 72.86 6,180,109 +3.09(+4.43%)
Sep 29, 2015 69.75 70.41 67.19 69.78 7,571,917 +0.05(+0.07%)
Sep 28, 2015 74.37 74.37 68.56 69.73 8,737,033 -5.11(-6.82%)
Sep 25, 2015 77.78 78.17 74.65 74.83 4,244,487 -2.31(-2.99%)
Sep 24, 2015 78.57 78.82 76.92 77.14 2,937,330 -2.13(-2.69%)
Sep 23, 2015 77.90 79.72 77.37 79.27 3,422,575 +1.38(+1.77%)
Sep 22, 2015 76.84 78.18 76.31 77.89 3,265,687 +0.43(+0.56%)
Sep 21, 2015 78.51 79.16 76.49 77.46 3,657,582 -0.23(-0.29%)
Sep 18, 2015 80.02 81.04 77.68 77.69 9,617,908 -3.33(-4.12%)
Sep 17, 2015 80.55 81.99 79.49 81.02 3,409,358 +0.77(+0.96%)
Sep 16, 2015 80.62 80.74 79.20 80.25 3,267,115 -0.60(-0.75%)
Sep 15, 2015 80.16 81.19 79.55 80.85 1,968,662 +0.81(+1.01%)
Sep 14, 2015 80.12 81.09 79.72 80.04 2,887,841 +0.27(+0.34%)
Sep 11, 2015 80.07 80.96 79.50 79.77 3,481,053 -0.56(-0.69%)
Sep 10, 2015 80.81 81.43 79.92 80.32 3,167,339 -0.65(-0.80%)
Sep 09, 2015 83.30 83.32 80.78 80.97 2,037,360 -1.37(-1.66%)
Sep 08, 2015 81.98 82.79 81.39 82.34 2,109,517 +1.89(+2.35%)
Sep 04, 2015 80.31 80.45 80.45 80.45 1,827,282 -0.93(-1.15%)
Sep 03, 2015 81.16 83.06 80.76 81.38 2,518,583 +0.88(+1.09%)
Sep 02, 2015 80.30 80.53 78.88 80.50 2,749,638 +1.08(+1.36%)
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.