Indicators

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	63.92	67.00	63.69	65.41	7,678,205	+1.95(+3.07%)
Jan 28, 2016	64.67	66.17	62.34	63.46	5,840,404	+0.04(+0.06%)
Jan 27, 2016	62.93	64.55	62.92	63.43	5,029,007	+0.48(+0.76%)
Jan 26, 2016	61.78	63.31	61.47	62.95	2,662,754	+1.30(+2.10%)
Jan 25, 2016	61.81	62.49	61.43	61.65	2,333,393	-0.23(-0.36%)
Jan 22, 2016	60.94	62.95	60.80	61.88	4,551,140	+1.68(+2.80%)
Jan 21, 2016	59.21	61.47	58.63	60.19	3,820,503	+1.13(+1.91%)
Jan 20, 2016	58.70	59.73	56.47	59.06	5,248,025	-0.60(-1.01%)
Jan 19, 2016	61.05	61.60	58.73	59.67	5,043,589	-0.75(-1.24%)
Jan 15, 2016	59.88	60.42	60.42	60.42	6,761,751	-0.80(-1.31%)
Jan 14, 2016	61.16	62.49	60.67	61.22	5,413,838	+0.16(+0.26%)
Jan 13, 2016	62.61	63.94	59.79	61.06	7,034,433	-1.60(-2.55%)
Jan 12, 2016	64.40	64.87	61.58	62.66	5,610,966	-1.11(-1.74%)
Jan 11, 2016	64.58	65.30	63.31	63.76	9,026,956	+3.35(+5.54%)
Jan 08, 2016	60.62	61.62	59.82	60.42	4,113,275	-0.02(-0.03%)
Jan 07, 2016	61.24	61.58	59.79	60.44	4,331,272	-1.59(-2.56%)
Jan 06, 2016	61.56	62.54	61.24	62.03	4,727,026	-0.43(-0.69%)
Jan 05, 2016	62.57	62.98	61.85	62.46	4,645,210	+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.