Indicators

Hca Holdings Inc (NY: HCA )

310.98 +1.16 (+0.37%)

Streaming Delayed Price Updated: 1:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	249.84	249.84	243.74	244.92	1,536,046	-4.65(-1.86%)
Sep 28, 2023	246.71	251.53	246.12	249.56	1,069,911	+3.38(+1.37%)
Sep 27, 2023	248.07	250.67	242.53	246.19	1,314,590	-1.19(-0.48%)
Sep 26, 2023	252.16	253.32	247.34	247.38	1,546,953	-6.03(-2.38%)
Sep 25, 2023	250.33	253.44	249.68	253.42	729,856	+2.24(+0.89%)
Sep 22, 2023	252.07	253.27	250.26	251.18	821,833	-1.16(-0.46%)
Sep 21, 2023	251.68	254.18	251.58	252.34	1,193,957	-0.77(-0.30%)
Sep 20, 2023	254.74	255.44	252.56	253.11	1,089,056	-0.08(-0.03%)
Sep 19, 2023	254.82	256.39	251.63	253.19	1,094,411	-1.41(-0.56%)
Sep 18, 2023	254.57	256.22	252.84	254.60	1,393,492	-0.57(-0.22%)
Sep 15, 2023	257.47	261.47	251.23	255.17	4,394,429	-7.27(-2.77%)
Sep 14, 2023	262.81	263.32	259.92	262.44	880,862	+1.68(+0.65%)
Sep 13, 2023	258.55	261.04	258.17	260.76	1,431,418	+1.61(+0.62%)
Sep 12, 2023	269.36	270.86	259.07	259.15	1,602,194	-11.53(-4.26%)
Sep 11, 2023	271.98	272.40	270.25	270.68	1,049,588	-1.09(-0.40%)
Sep 08, 2023	270.10	275.38	270.00	271.77	997,475	+1.68(+0.62%)
Sep 07, 2023	272.69	274.06	269.58	270.10	1,268,607	-2.66(-0.98%)
Sep 06, 2023	272.02	274.67	271.49	272.76	785,518	+0.32(+0.12%)
Sep 05, 2023	277.05	277.09	269.64	272.44	1,248,392	-6.52(-2.34%)

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.