Indicators

Hca Holdings Inc (NY: HCA )

321.12 -3.93 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	205.41	209.64	205.04	209.00	1,522,263	+2.60(+1.26%)
Jul 28, 2022	201.21	208.32	200.13	206.41	1,727,983	+5.04(+2.50%)
Jul 27, 2022	199.85	203.20	198.78	201.37	1,626,731	+0.71(+0.35%)
Jul 26, 2022	195.24	200.93	195.24	200.66	1,829,674	+5.22(+2.67%)
Jul 25, 2022	198.70	204.07	194.16	195.44	3,015,291	-3.34(-1.68%)
Jul 22, 2022	206.63	208.58	198.56	198.78	5,597,246	+20.39(+11.43%)
Jul 21, 2022	176.29	179.98	175.73	178.40	1,867,201	+2.46(+1.40%)
Jul 20, 2022	174.89	176.80	174.02	175.94	1,398,864	+0.62(+0.35%)
Jul 19, 2022	171.96	175.88	170.70	175.31	1,385,593	+6.39(+3.78%)
Jul 18, 2022	169.74	171.10	168.47	168.93	1,147,012	+0.08(+0.05%)
Jul 15, 2022	168.18	169.02	164.94	168.85	1,212,281	+4.05(+2.46%)
Jul 14, 2022	163.99	165.17	161.82	164.80	1,314,904	-1.79(-1.08%)
Jul 13, 2022	165.83	168.45	164.83	166.59	1,184,245	-0.79(-0.47%)
Jul 12, 2022	165.10	169.78	164.76	167.38	1,876,842	+0.71(+0.43%)
Jul 11, 2022	168.89	169.34	166.53	166.67	1,548,271	-3.16(-1.86%)
Jul 08, 2022	171.79	174.72	169.76	169.82	1,489,667	-2.03(-1.18%)
Jul 07, 2022	166.20	172.42	166.05	171.85	1,849,684	+8.53(+5.22%)
Jul 06, 2022	165.62	165.62	163.27	163.32	2,120,610	-6.48(-3.82%)
Jul 05, 2022	170.53	170.80	166.81	169.81	1,341,942	-2.44(-1.42%)

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.