Indicators

Hca Holdings Inc (NY: HCA )

322.71 -4.25 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	279.53	284.94	279.53	284.82	1,217,073	+4.85(+1.73%)
Apr 27, 2023	276.38	281.36	276.38	279.97	1,265,620	+4.33(+1.57%)
Apr 26, 2023	279.72	279.72	273.87	275.64	1,655,829	-3.89(-1.39%)
Apr 25, 2023	283.72	286.46	278.86	279.52	2,090,824	-4.22(-1.49%)
Apr 24, 2023	281.38	286.82	280.65	283.75	1,909,481	+5.00(+1.79%)
Apr 21, 2023	285.09	291.45	277.16	278.75	4,119,031	+10.34(+3.85%)
Apr 20, 2023	268.84	271.09	266.37	268.41	2,246,967	-2.19(-0.81%)
Apr 19, 2023	268.28	270.88	266.83	270.60	2,123,756	+1.53(+0.57%)
Apr 18, 2023	270.40	272.03	268.33	269.07	1,189,400	+0.35(+0.13%)
Apr 17, 2023	270.61	270.95	266.81	268.73	1,016,200	-2.23(-0.82%)
Apr 14, 2023	270.24	273.23	269.43	270.96	1,093,623	-0.06(-0.02%)
Apr 13, 2023	272.60	273.01	268.89	271.02	1,626,850	+1.02(+0.38%)
Apr 12, 2023	269.45	273.07	266.79	270.00	1,210,870	+0.78(+0.29%)
Apr 11, 2023	270.55	271.68	268.71	269.21	1,767,601	+0.59(+0.22%)
Apr 10, 2023	266.90	269.69	266.16	268.62	1,016,971	+0.40(+0.15%)
Apr 06, 2023	268.93	270.18	267.13	268.22	920,130	-0.71(-0.27%)
Apr 05, 2023	264.37	269.37	263.68	268.94	1,109,215	+4.04(+1.53%)
Apr 04, 2023	262.63	264.92	261.56	264.89	1,112,988	+3.04(+1.16%)

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.