Indicators

Hca Holdings Inc (NY: HCA )

326.96 +6.46 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	212.47	217.54	210.14	210.45	2,106,867	-4.31(-2.01%)
Apr 28, 2022	208.91	216.01	207.43	214.76	2,256,486	+6.58(+3.16%)
Apr 27, 2022	209.06	214.37	205.48	208.18	2,726,621	-2.66(-1.26%)
Apr 26, 2022	203.24	214.82	200.81	210.83	6,007,673	+4.36(+2.11%)
Apr 25, 2022	204.54	212.16	203.54	206.48	4,832,061	-0.14(-0.07%)
Apr 22, 2022	236.97	237.38	205.18	206.62	9,059,941	-57.68(-21.82%)
Apr 21, 2022	268.75	273.69	263.97	264.29	2,431,272	-5.61(-2.08%)
Apr 20, 2022	258.65	270.69	258.50	269.90	1,721,539	+12.95(+5.04%)
Apr 19, 2022	256.03	258.11	254.44	256.95	1,090,573	+2.01(+0.79%)
Apr 18, 2022	254.21	257.84	253.91	254.94	951,089	-1.01(-0.39%)
Apr 14, 2022	254.57	258.32	254.44	255.96	1,066,267	+2.26(+0.89%)
Apr 13, 2022	256.26	257.14	252.29	253.70	1,112,888	-2.21(-0.86%)
Apr 12, 2022	254.62	256.48	252.91	255.91	1,148,317	+2.66(+1.05%)
Apr 11, 2022	253.94	256.01	251.74	253.25	1,482,863	-0.50(-0.20%)
Apr 08, 2022	248.98	255.20	245.90	253.75	1,662,259	+3.98(+1.59%)
Apr 07, 2022	244.94	251.72	244.94	249.76	1,689,124	+4.07(+1.66%)
Apr 06, 2022	237.81	245.92	237.28	245.69	1,702,274	+6.74(+2.82%)
Apr 05, 2022	237.81	243.63	237.81	238.96	1,627,904	-1.94(-0.81%)
Apr 04, 2022	245.60	246.38	239.63	240.90	1,463,116	-5.06(-2.06%)

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.