Skip to main content

Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 137.19 138.19 133.16 133.94 3,149,922 -4.49(-3.24%)
Jan 30, 2020 139.77 140.16 135.88 138.43 2,273,469 -1.73(-1.23%)
Jan 29, 2020 140.73 142.06 139.59 140.15 2,105,046 -0.25(-0.18%)
Jan 28, 2020 142.33 142.82 139.11 140.40 2,466,384 +3.76(+2.75%)
Jan 27, 2020 136.54 137.68 135.86 136.64 1,757,846 -1.78(-1.29%)
Jan 24, 2020 141.90 142.18 137.44 138.43 1,203,553 -3.13(-2.21%)
Jan 23, 2020 141.99 142.14 140.45 141.55 1,123,295 -0.44(-0.31%)
Jan 22, 2020 142.84 143.18 141.46 141.99 1,496,302 -0.10(-0.07%)
Jan 21, 2020 142.57 143.10 141.75 142.08 1,555,604 -1.12(-0.78%)
Jan 17, 2020 143.09 143.65 142.40 143.20 1,746,571 +0.61(+0.43%)
Jan 16, 2020 142.72 143.39 141.72 142.59 1,044,070 +0.50(+0.35%)
Jan 15, 2020 142.94 143.52 141.81 142.09 1,210,680 -0.64(-0.45%)
Jan 14, 2020 141.43 143.18 141.32 142.73 1,224,987 +0.72(+0.51%)
Jan 13, 2020 143.25 143.34 141.60 142.01 1,937,270 -0.95(-0.66%)
Jan 10, 2020 142.87 143.37 142.32 142.95 974,531 +0.69(+0.49%)
Jan 09, 2020 144.18 144.50 142.21 142.26 987,635 -1.79(-1.25%)
Jan 08, 2020 143.65 144.50 142.54 144.05 915,211 +0.95(+0.66%)
Jan 07, 2020 141.39 143.58 141.39 143.11 847,253 -0.19(-0.13%)
Jan 06, 2020 141.63 143.56 141.08 143.30 1,099,298 +0.54(+0.38%)
Jan 03, 2020 140.19 143.16 139.73 142.76 1,234,952 +0.43(+0.31%)
Jan 02, 2020 142.97 143.44 140.95 142.32 808,379 -0.31(-0.22%)
Dec 31, 2019 142.24 142.91 142.15 142.63 840,953 +0.25(+0.18%)
Dec 30, 2019 144.12 144.30 142.15 142.38 782,225 -1.65(-1.15%)
Dec 27, 2019 143.12 144.13 142.79 144.03 702,608 +0.96(+0.67%)
Dec 26, 2019 142.73 143.82 142.05 143.08 704,565 +0.28(+0.20%)
Dec 24, 2019 143.36 143.49 141.85 142.80 471,410 -0.75(-0.52%)
Dec 23, 2019 141.89 143.92 141.83 143.55 1,356,634 +1.19(+0.83%)
Dec 20, 2019 143.06 144.91 141.93 142.36 2,968,674 +2.06(+1.47%)
Dec 19, 2019 139.42 141.37 139.29 140.30 1,950,666 +1.26(+0.91%)
Dec 18, 2019 138.59 139.21 138.32 139.03 1,365,908 +0.63(+0.45%)
Dec 17, 2019 138.91 138.92 138.13 138.41 1,782,670 -0.23(-0.17%)
Dec 16, 2019 138.87 139.48 137.82 138.64 2,360,426 +0.78(+0.57%)
Dec 13, 2019 138.16 138.97 136.73 137.86 852,145 -0.69(-0.50%)
Dec 12, 2019 137.91 139.37 137.39 138.55 1,158,461 +1.01(+0.74%)
Dec 11, 2019 137.18 138.69 137.14 137.54 1,469,599 +0.09(+0.06%)
Dec 10, 2019 138.04 138.36 137.00 137.45 1,198,543 -0.39(-0.28%)
Dec 09, 2019 138.96 139.13 137.45 137.84 2,766,843 -1.71(-1.22%)
Dec 06, 2019 138.96 139.72 138.19 139.54 1,817,454 +3.79(+2.79%)
Dec 05, 2019 136.36 136.42 134.41 135.75 989,601 +0.07(+0.05%)
Dec 04, 2019 134.05 136.43 133.78 135.69 1,446,001 +2.35(+1.77%)
Dec 03, 2019 132.21 133.91 131.62 133.33 1,460,874 -0.31(-0.23%)
Dec 02, 2019 134.15 135.25 133.54 133.64 987,384 -0.16(-0.12%)
Nov 29, 2019 134.00 134.92 133.24 133.80 641,777 -0.84(-0.62%)
Nov 27, 2019 134.41 135.94 133.92 134.64 1,073,665 +0.99(+0.74%)
Nov 26, 2019 136.05 136.05 133.62 133.65 1,434,908 -2.54(-1.87%)
Nov 25, 2019 134.63 136.53 133.65 136.19 1,575,671 +2.25(+1.68%)
Nov 22, 2019 134.93 135.06 133.40 133.94 1,267,177 -0.09(-0.06%)
Nov 21, 2019 134.30 134.86 133.06 134.03 1,421,704 -0.45(-0.34%)
Nov 20, 2019 133.45 134.98 132.54 134.48 2,448,852 +0.91(+0.68%)
Nov 19, 2019 131.94 133.59 131.09 133.56 2,447,040 +1.95(+1.48%)
Nov 18, 2019 132.67 133.43 131.08 131.61 1,514,129 -1.22(-0.92%)
Nov 15, 2019 128.43 134.75 128.07 132.83 3,167,891 +3.43(+2.65%)
Nov 14, 2019 129.50 130.73 129.11 129.41 1,078,925 +0.10(+0.08%)
Nov 13, 2019 129.16 130.15 128.81 129.31 1,074,202 -0.72(-0.56%)
Nov 12, 2019 130.42 131.06 129.54 130.03 1,000,502 -0.18(-0.14%)
Nov 11, 2019 130.63 131.09 129.46 130.22 922,120 -1.45(-1.10%)
Nov 08, 2019 130.86 132.53 130.62 131.67 916,528 +0.61(+0.46%)
Nov 07, 2019 130.72 131.82 130.46 131.06 1,912,928 +1.29(+0.99%)
Nov 06, 2019 129.73 130.12 128.37 129.77 1,057,455 +0.51(+0.39%)
Nov 05, 2019 131.51 132.73 129.24 129.26 1,248,479 -1.81(-1.38%)
Nov 04, 2019 128.79 131.19 128.20 131.07 2,437,141 +2.47(+1.92%)
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.