Indicators

Hca Holdings Inc (NY: HCA )

340.64 +5.17 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	147.42	147.42	143.99	145.14	1,909,422	-2.84(-1.92%)
Nov 27, 2020	148.42	149.87	147.27	147.99	779,174	-0.55(-0.37%)
Nov 25, 2020	148.85	150.32	147.48	148.54	1,113,948	-1.39(-0.93%)
Nov 24, 2020	146.00	150.49	144.60	149.93	2,579,063	+5.47(+3.79%)
Nov 23, 2020	143.97	146.31	143.34	144.46	1,286,736	+1.99(+1.40%)
Nov 20, 2020	145.93	146.38	142.15	142.47	1,383,050	-3.39(-2.33%)
Nov 19, 2020	145.23	146.24	142.78	145.86	2,215,086	-0.38(-0.26%)
Nov 18, 2020	147.08	149.37	145.13	146.24	1,261,098	-1.73(-1.17%)
Nov 17, 2020	145.35	150.69	144.21	147.97	1,641,946	+1.17(+0.80%)
Nov 16, 2020	146.73	148.83	145.26	146.80	1,865,549	+2.00(+1.38%)
Nov 13, 2020	140.21	145.01	140.14	144.80	1,420,695	+4.99(+3.57%)
Nov 12, 2020	139.83	142.94	137.76	139.81	2,173,755	-0.85(-0.61%)
Nov 11, 2020	146.61	146.97	139.99	140.66	1,506,123	-6.42(-4.37%)
Nov 10, 2020	141.54	149.81	141.54	147.08	2,582,895	+4.63(+3.25%)
Nov 09, 2020	143.18	147.62	141.16	142.45	3,907,865	+8.53(+6.37%)
Nov 06, 2020	132.79	134.94	131.84	133.92	1,038,554	+0.91(+0.68%)
Nov 05, 2020	129.50	135.84	129.10	133.01	1,738,211	+5.57(+4.37%)
Nov 04, 2020	131.49	134.04	127.21	127.44	2,379,991	-4.15(-3.15%)
Nov 03, 2020	128.40	132.68	127.97	131.59	1,712,800	+5.31(+4.20%)

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.