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 (%)
May 29, 2020	105.53	106.21	101.00	103.30	3,220,041	-2.77(-2.61%)
May 28, 2020	111.13	111.61	105.73	106.07	1,784,228	-3.76(-3.42%)
May 27, 2020	107.26	110.12	106.54	109.83	2,147,084	+4.43(+4.21%)
May 26, 2020	107.21	109.78	105.31	105.40	2,191,993	+2.30(+2.23%)
May 22, 2020	104.84	105.13	101.95	103.10	2,196,470	-1.31(-1.26%)
May 21, 2020	102.31	104.79	102.09	104.41	3,868,261	+1.58(+1.53%)
May 20, 2020	102.30	103.61	100.78	102.84	5,161,630	+2.47(+2.47%)
May 19, 2020	100.86	102.92	99.19	100.36	4,189,621	-1.68(-1.65%)
May 18, 2020	99.07	104.68	98.95	102.04	6,046,594	+6.63(+6.95%)
May 15, 2020	95.10	96.74	93.83	95.41	4,347,924	-0.42(-0.43%)
May 14, 2020	95.35	96.07	92.63	95.83	4,072,914	-1.10(-1.14%)
May 13, 2020	96.75	97.86	95.03	96.93	4,814,878	+0.73(+0.76%)
May 12, 2020	101.37	101.44	96.09	96.20	2,920,544	-4.44(-4.41%)
May 11, 2020	102.23	103.01	99.57	100.63	2,860,487	-3.65(-3.50%)
May 08, 2020	100.98	104.48	100.58	104.29	1,753,657	+5.20(+5.25%)
May 07, 2020	97.64	101.29	97.00	99.09	1,893,947	+2.96(+3.08%)
May 06, 2020	103.32	103.32	95.71	96.13	2,788,677	-6.75(-6.56%)
May 05, 2020	102.04	104.84	101.39	102.88	2,219,383	+2.75(+2.75%)
May 04, 2020	99.80	100.81	98.04	100.12	2,545,458	-1.21(-1.19%)

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.