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 (%)
Feb 28, 2020	118.86	123.24	118.81	122.74	4,852,176	+0.08(+0.06%)
Feb 27, 2020	122.07	128.94	120.54	122.66	3,417,100	-0.97(-0.79%)
Feb 26, 2020	129.53	131.24	123.47	123.63	2,819,305	-4.46(-3.48%)
Feb 25, 2020	135.58	135.73	127.26	128.09	2,355,298	-6.76(-5.01%)
Feb 24, 2020	136.54	137.97	134.32	134.85	1,573,999	-7.69(-5.39%)
Feb 21, 2020	141.78	143.64	141.38	142.54	831,163	-0.11(-0.07%)
Feb 20, 2020	144.17	144.17	141.58	142.65	831,916	-1.90(-1.31%)
Feb 19, 2020	142.76	144.68	142.59	144.54	1,175,302	+1.78(+1.25%)
Feb 18, 2020	143.51	144.03	141.39	142.76	1,455,400	-1.29(-0.90%)
Feb 14, 2020	145.28	145.42	142.45	144.05	1,891,896	-1.26(-0.87%)
Feb 13, 2020	144.43	146.36	143.82	145.31	1,603,946	+0.31(+0.21%)
Feb 12, 2020	144.58	146.31	143.97	145.01	1,845,010	+0.96(+0.67%)
Feb 11, 2020	141.58	144.12	141.35	144.04	1,279,567	+2.77(+1.96%)
Feb 10, 2020	140.35	141.34	139.90	141.27	1,308,645	+0.72(+0.51%)
Feb 07, 2020	143.02	143.57	138.96	140.55	2,487,572	-3.21(-2.23%)
Feb 06, 2020	146.05	146.33	143.22	143.75	1,318,495	-1.72(-1.18%)
Feb 05, 2020	139.57	145.67	139.52	145.47	2,421,142	+6.42(+4.62%)
Feb 04, 2020	137.90	139.81	137.64	139.04	1,561,754	+2.48(+1.81%)

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.