Indicators

Hca Holdings Inc (NY: HCA )

310.82 +1.00 (+0.32%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	75.06	75.81	73.93	75.61	3,267,338	+0.93(+1.25%)
Jan 30, 2017	74.87	74.87	73.84	74.68	2,029,940	-0.22(-0.29%)
Jan 27, 2017	75.89	75.91	74.75	74.90	1,573,392	-0.72(-0.95%)
Jan 26, 2017	75.83	76.61	75.48	75.61	1,969,537	-0.27(-0.36%)
Jan 25, 2017	75.74	76.42	75.44	75.88	3,179,167	+0.23(+0.30%)
Jan 24, 2017	74.97	75.68	74.42	75.66	2,134,791	+0.46(+0.61%)
Jan 23, 2017	74.46	75.66	73.53	75.20	4,348,565	+0.12(+0.16%)
Jan 20, 2017	73.98	75.21	73.96	75.07	1,998,788	+1.03(+1.39%)
Jan 19, 2017	74.84	75.17	74.00	74.05	2,718,284	-1.05(-1.39%)
Jan 18, 2017	76.52	76.60	75.01	75.09	3,021,035	-1.13(-1.48%)
Jan 17, 2017	76.27	77.42	74.23	76.22	3,870,077	+1.44(+1.93%)
Jan 13, 2017		74.78	74.78	74.78	0	+0.26(+0.35%)
Jan 12, 2017	74.54	74.78	73.97	74.52	1,574,654	-0.18(-0.24%)
Jan 11, 2017	74.07	75.00	73.71	74.70	1,951,000	+0.98(+1.33%)
Jan 10, 2017	74.25	74.62	73.28	73.72	2,462,843	-0.61(-0.82%)
Jan 09, 2017	71.62	76.35	71.62	74.33	4,901,461	+2.17(+3.00%)
Jan 06, 2017	72.20	72.81	72.12	72.16	1,987,901	-0.18(-0.25%)
Jan 05, 2017	72.26	72.93	72.20	72.34	2,982,234	-0.30(-0.41%)
Jan 04, 2017	70.76	72.82	70.23	72.64	3,431,830	+2.51(+3.59%)

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.