Indicators

Hca Holdings Inc (NY: HCA )

310.30 +0.48 (+0.15%)

Streaming Delayed Price Updated: 11:45 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	250.86	252.24	248.27	252.24	1,938,297	+1.75(+0.70%)
Jan 30, 2023	253.68	254.54	248.26	250.49	1,503,466	-1.45(-0.58%)
Jan 27, 2023	245.90	256.98	241.71	251.94	1,940,137	-0.08(-0.03%)
Jan 26, 2023	252.13	252.76	246.70	252.02	1,819,710	+1.20(+0.48%)
Jan 25, 2023	248.91	250.84	246.76	250.82	1,714,677	+0.95(+0.38%)
Jan 24, 2023	260.96	262.40	249.29	249.87	2,248,153	-11.01(-4.22%)
Jan 23, 2023	259.20	266.10	259.20	260.88	1,909,304	+2.38(+0.92%)
Jan 20, 2023	254.49	258.69	251.02	258.50	1,255,137	+4.37(+1.72%)
Jan 19, 2023	253.00	257.23	249.91	254.13	1,733,331	+0.22(+0.09%)
Jan 18, 2023	255.81	259.78	253.57	253.91	1,833,182	-1.54(-0.60%)
Jan 17, 2023	256.00	258.07	254.54	255.45	1,908,253	-0.54(-0.21%)
Jan 13, 2023	251.53	256.87	250.75	256.00	1,050,954	+3.68(+1.46%)
Jan 12, 2023	251.18	254.57	249.16	252.32	1,404,524	+2.80(+1.12%)
Jan 11, 2023	248.45	250.31	244.26	249.52	1,183,973	+1.90(+0.77%)
Jan 10, 2023	246.31	247.69	245.09	247.62	679,015	+0.60(+0.24%)
Jan 09, 2023	251.27	252.60	246.66	247.02	1,561,674	-4.68(-1.86%)
Jan 06, 2023	250.64	252.94	246.74	251.69	1,177,063	+4.17(+1.69%)
Jan 05, 2023	245.02	248.41	243.74	247.52	1,369,006	+1.40(+0.57%)
Jan 04, 2023	241.81	246.22	241.21	246.12	1,199,729	+5.61(+2.33%)

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.