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 (%)
Jan 30, 2015	67.36	67.91	66.49	66.68	5,772,392	-1.31(-1.93%)
Jan 29, 2015	67.74	68.21	66.63	67.99	4,461,576	+0.65(+0.97%)
Jan 28, 2015	68.11	68.75	67.26	67.34	6,331,758	-0.87(-1.27%)
Jan 27, 2015	68.34	68.66	68.01	68.21	6,977,897	-0.55(-0.79%)
Jan 26, 2015	67.72	69.18	67.13	68.75	86,160,272	+4.11(+6.35%)
Jan 23, 2015	66.35	66.41	64.57	64.65	2,757,347	-1.66(-2.50%)
Jan 22, 2015	65.48	66.57	64.75	66.31	2,929,425	+1.06(+1.63%)
Jan 21, 2015	63.75	65.81	63.60	65.24	3,819,398	+1.33(+2.08%)
Jan 20, 2015	65.80	65.98	63.15	63.91	6,004,021	-1.86(-2.83%)
Jan 16, 2015	65.74	65.93	64.39	65.78	5,172,236	-0.22(-0.33%)
Jan 15, 2015	66.64	66.93	65.53	66.00	2,941,716	-0.37(-0.55%)
Jan 14, 2015	67.13	67.38	65.85	66.36	4,604,218	-1.58(-2.33%)
Jan 13, 2015	68.87	68.93	66.61	67.94	4,735,506	-0.06(-0.08%)
Jan 12, 2015	71.50	71.75	67.82	68.00	4,805,336	-2.31(-3.28%)
Jan 09, 2015	70.41	71.52	70.24	70.31	3,564,737	-0.26(-0.37%)
Jan 08, 2015	69.48	70.72	69.28	70.57	3,851,110	+1.83(+2.66%)
Jan 07, 2015	68.26	69.18	67.94	68.75	2,148,397	+1.22(+1.81%)
Jan 06, 2015	67.71	68.33	66.79	67.52	3,238,754	-0.11(-0.17%)
Jan 05, 2015	69.63	69.67	66.93	67.63	3,212,283	-2.03(-2.92%)

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.