Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2020 92.96 94.34 90.61 93.80 1,905,310 +0.83(+0.89%)
Jun 29, 2020 90.50 92.98 89.03 92.96 2,629,294 +3.59(+4.02%)
Jun 26, 2020 90.16 91.41 88.36 89.37 2,513,322 -0.84(-0.93%)
Jun 25, 2020 89.91 91.63 88.14 90.21 4,598,177 -0.37(-0.41%)
Jun 24, 2020 94.15 94.57 89.91 90.58 3,528,670 -5.17(-5.40%)
Jun 23, 2020 97.27 98.07 93.85 95.75 2,250,717 +0.73(+0.77%)
Jun 22, 2020 94.08 95.79 93.75 95.01 5,554,511 +0.76(+0.81%)
Jun 19, 2020 98.48 99.87 94.15 94.25 2,782,680 -2.48(-2.57%)
Jun 18, 2020 94.88 98.28 93.48 96.73 2,886,959 +0.97(+1.01%)
Jun 17, 2020 101.07 101.80 95.24 95.77 2,579,994 -4.99(-4.95%)
Jun 16, 2020 105.42 105.67 99.65 100.75 2,451,532 +0.70(+0.70%)
Jun 15, 2020 94.50 100.83 93.82 100.06 2,017,900 +2.89(+2.97%)
Jun 12, 2020 101.31 103.07 95.19 97.17 3,794,093 -0.54(-0.55%)
Jun 11, 2020 101.47 103.36 97.40 97.71 4,230,116 -8.68(-8.16%)
Jun 10, 2020 111.39 112.28 105.05 106.39 3,411,326 -5.71(-5.09%)
Jun 09, 2020 112.03 112.96 108.43 112.10 2,679,750 -1.97(-1.73%)
Jun 08, 2020 113.55 114.71 112.48 114.07 1,902,998 +2.40(+2.15%)
Jun 05, 2020 108.73 113.56 107.48 111.67 3,188,942 +8.31(+8.04%)
Jun 04, 2020 103.93 104.96 101.83 103.36 2,267,623 -0.95(-0.91%)
Jun 03, 2020 106.06 109.40 104.18 104.31 2,885,571 -1.04(-0.99%)
Jun 02, 2020 105.89 106.22 104.20 105.35 1,227,386 +0.18(+0.17%)
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.