Indicators

Hca Holdings Inc (NY: HCA )

307.22 -2.60 (-0.84%)

Streaming Delayed Price Updated: 9:54 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	273.69	273.69	268.43	271.01	1,611,063	-0.44(-0.16%)
Jul 28, 2023	276.55	277.07	270.30	271.45	2,025,411	-3.05(-1.11%)
Jul 27, 2023	272.19	274.87	263.37	274.50	3,045,420	-5.82(-2.08%)
Jul 26, 2023	282.30	285.61	279.96	280.32	1,956,545	-3.33(-1.17%)
Jul 25, 2023	282.69	284.68	279.92	283.64	3,078,152	+0.35(+0.12%)
Jul 24, 2023	283.12	285.32	281.85	283.30	1,038,798	+0.04(+0.01%)
Jul 21, 2023	285.80	287.36	282.97	283.26	1,034,250	-1.76(-0.62%)
Jul 20, 2023	286.61	288.08	283.27	285.02	1,749,697	+0.20(+0.07%)
Jul 19, 2023	286.88	288.18	278.63	284.82	2,654,999	-3.01(-1.05%)
Jul 18, 2023	289.69	291.23	286.49	287.83	1,559,832	-2.11(-0.73%)
Jul 17, 2023	292.83	293.79	287.89	289.93	1,812,626	-4.67(-1.58%)
Jul 14, 2023	294.06	298.09	293.22	294.60	1,222,625	+0.58(+0.20%)
Jul 13, 2023	293.70	297.06	292.13	294.03	1,270,982	+0.74(+0.25%)
Jul 12, 2023	293.82	294.83	291.64	293.29	1,283,833	+0.55(+0.19%)
Jul 11, 2023	295.18	295.72	290.99	292.74	848,941	-1.04(-0.36%)
Jul 10, 2023	289.89	294.01	289.89	293.79	742,327	+4.22(+1.46%)
Jul 07, 2023	289.87	292.89	288.08	289.56	935,169	-2.95(-1.01%)
Jul 06, 2023	295.14	297.35	291.50	292.52	1,214,159	-3.86(-1.30%)
Jul 05, 2023	294.70	298.56	294.00	296.38	896,895	+0.76(+0.26%)

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.