Indicators

Hca Holdings Inc (NY: HCA )

311.35 +1.53 (+0.49%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	64.05	67.13	63.81	65.54	7,663,339	+1.95(+3.07%)
Jan 28, 2016	64.79	66.30	62.46	63.59	5,829,097	+0.04(+0.06%)
Jan 27, 2016	63.05	64.67	63.04	63.55	5,019,270	+0.48(+0.76%)
Jan 26, 2016	61.90	63.44	61.59	63.07	2,657,599	+1.30(+2.10%)
Jan 25, 2016	61.93	62.61	61.55	61.77	2,328,875	-0.23(-0.36%)
Jan 22, 2016	61.05	63.07	60.92	62.00	4,542,328	+1.69(+2.80%)
Jan 21, 2016	59.33	61.59	58.75	60.31	3,813,107	+1.13(+1.91%)
Jan 20, 2016	58.81	59.85	56.58	59.18	5,237,865	-0.60(-1.01%)
Jan 19, 2016	61.17	61.72	58.84	59.78	5,033,824	-0.75(-1.24%)
Jan 15, 2016	60.00	60.54	60.54	60.54	6,748,660	-0.80(-1.31%)
Jan 14, 2016	61.28	62.61	60.79	61.34	5,403,356	+0.16(+0.26%)
Jan 13, 2016	62.73	64.07	59.90	61.18	7,020,814	-1.60(-2.55%)
Jan 12, 2016	64.53	65.00	61.70	62.78	5,600,103	-1.11(-1.74%)
Jan 11, 2016	64.71	65.42	63.44	63.89	9,009,479	+3.35(+5.54%)
Jan 08, 2016	60.73	61.74	59.93	60.54	4,105,312	-0.02(-0.03%)
Jan 07, 2016	61.35	61.70	59.90	60.55	4,322,887	-1.59(-2.56%)
Jan 06, 2016	61.68	62.66	61.35	62.15	4,717,874	-0.43(-0.69%)
Jan 05, 2016	62.69	63.11	61.97	62.58	4,636,216	+0.14(+0.23%)

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.