Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2017 72.95 74.15 72.92 73.94 2,262,739 +1.19(+1.64%)
Aug 30, 2017 72.82 73.04 72.24 72.75 1,520,379 -0.19(-0.26%)
Aug 29, 2017 73.62 74.05 72.36 72.94 2,987,953 -1.48(-1.98%)
Aug 28, 2017 74.67 74.99 74.17 74.41 1,457,537 -0.33(-0.44%)
Aug 25, 2017 74.61 75.31 74.16 74.74 1,325,207 +0.23(+0.32%)
Aug 24, 2017 74.37 74.89 74.16 74.51 1,502,726 +0.34(+0.46%)
Aug 23, 2017 73.90 74.34 73.47 74.17 1,903,667 +0.10(+0.14%)
Aug 22, 2017 73.66 74.20 73.54 74.06 1,416,048 +0.50(+0.68%)
Aug 21, 2017 72.86 73.74 72.79 73.57 1,811,774 +0.69(+0.94%)
Aug 18, 2017 72.98 73.42 72.85 72.88 1,447,688 -0.24(-0.33%)
Aug 17, 2017 74.08 74.68 73.02 73.12 1,567,799 -1.13(-1.52%)
Aug 16, 2017 74.54 74.85 74.09 74.25 1,357,039 -0.24(-0.33%)
Aug 15, 2017 75.02 75.35 74.13 74.50 1,701,234 -0.25(-0.34%)
Aug 14, 2017 74.84 74.98 74.21 74.75 2,165,878 +0.14(+0.19%)
Aug 11, 2017 72.97 74.91 72.97 74.61 2,651,275 +1.47(+2.00%)
Aug 10, 2017 73.12 73.42 72.90 73.14 2,680,593 -0.10(-0.14%)
Aug 09, 2017 73.54 73.57 72.96 73.25 1,879,519 -0.20(-0.27%)
Aug 08, 2017 73.32 74.06 72.59 73.44 3,230,134 -0.34(-0.46%)
Aug 07, 2017 74.05 74.36 73.70 73.78 1,792,178 -0.36(-0.48%)
Aug 04, 2017 74.53 74.68 73.95 74.14 1,230,363 -0.08(-0.11%)
Aug 03, 2017 73.75 74.59 73.61 74.22 1,651,118 -0.02(-0.03%)
Aug 02, 2017 74.63 74.89 74.00 74.24 2,888,150 -0.28(-0.38%)
Aug 01, 2017 75.63 76.05 74.43 74.52 3,381,754 -1.00(-1.32%)
Jul 31, 2017 75.51 75.74 74.76 75.52 2,144,825 -0.09(-0.12%)
Jul 28, 2017 75.31 76.72 75.28 75.62 2,618,915 +0.45(+0.60%)
Jul 27, 2017 76.16 76.36 74.84 75.16 2,996,347 -1.57(-2.05%)
Jul 26, 2017 76.14 77.52 75.38 76.73 4,591,378 -0.52(-0.67%)
Jul 25, 2017 77.65 79.60 76.88 77.25 5,268,320 -3.68(-4.54%)
Jul 24, 2017 80.60 81.42 80.37 80.93 2,694,969 +0.34(+0.42%)
Jul 21, 2017 80.97 81.31 80.11 80.59 2,287,488 -0.03(-0.03%)
Jul 20, 2017 80.11 81.56 79.92 80.62 2,398,610 +0.50(+0.62%)
Jul 19, 2017 80.80 81.46 79.95 80.12 2,456,189 -0.60(-0.75%)
Jul 18, 2017 81.71 81.94 80.09 80.72 2,221,991 -0.59(-0.73%)
Jul 17, 2017 81.26 81.84 81.00 81.31 1,016,408 -0.13(-0.16%)
Jul 14, 2017 81.24 81.67 80.80 81.44 1,125,313 +0.07(+0.08%)
Jul 13, 2017 81.21 81.58 80.86 81.38 1,275,372 +0.11(+0.14%)
Jul 12, 2017 81.70 82.05 81.10 81.26 1,081,171 +0.05(+0.06%)
Jul 11, 2017 80.79 81.89 80.56 81.22 1,862,948 +0.49(+0.61%)
Jul 10, 2017 80.79 81.29 80.15 80.73 1,333,081 -0.24(-0.30%)
Jul 07, 2017 79.85 81.30 79.62 80.97 1,716,108 +1.23(+1.54%)
Jul 06, 2017 81.60 81.76 79.52 79.74 2,467,925 -2.27(-2.76%)
Jul 05, 2017 82.06 82.67 81.87 82.01 1,632,786 +0.05(+0.06%)
Jul 03, 2017 82.23 82.56 81.76 81.96 740,119 -0.01(-0.01%)
Jun 30, 2017 82.00 82.52 81.87 81.97 1,838,164 +0.37(+0.45%)
Jun 29, 2017 82.02 82.52 80.92 81.60 1,721,530 -0.16(-0.20%)
Jun 28, 2017 81.65 82.27 81.27 81.76 1,612,938 +0.91(+1.13%)
Jun 27, 2017 81.25 81.82 80.73 80.85 1,776,085 -0.57(-0.70%)
Jun 26, 2017 81.06 82.13 80.98 81.42 1,510,972 +0.36(+0.44%)
Jun 23, 2017 81.19 81.39 80.38 81.07 5,197,628 +0.09(+0.12%)
Jun 22, 2017 78.94 82.61 78.85 80.97 3,456,849 +1.96(+2.49%)
Jun 21, 2017 78.79 79.76 78.51 79.01 1,835,551 +0.29(+0.37%)
Jun 20, 2017 79.11 79.43 78.00 78.72 1,788,571 -0.82(-1.03%)
Jun 19, 2017 78.60 79.61 78.21 79.54 1,147,970 +1.13(+1.44%)
Jun 16, 2017 79.08 79.15 78.08 78.41 2,037,664 -0.57(-0.73%)
Jun 15, 2017 79.77 80.11 78.91 78.98 1,646,145 -1.25(-1.56%)
Jun 14, 2017 80.03 80.55 79.64 80.23 1,820,654 +0.47(+0.59%)
Jun 13, 2017 79.88 80.15 79.60 79.76 1,370,410 -0.01(-0.01%)
Jun 12, 2017 78.44 80.33 78.44 79.77 2,377,324 +1.21(+1.54%)
Jun 09, 2017 77.83 78.60 77.37 78.56 2,084,818 +0.72(+0.93%)
Jun 08, 2017 77.84 78.44 77.23 77.83 2,180,850 +0.11(+0.15%)
Jun 07, 2017 78.44 78.84 77.12 77.72 1,605,606 +0.19(+0.24%)
Jun 06, 2017 77.46 77.69 76.75 77.53 1,495,555 +0.08(+0.10%)
Jun 05, 2017 78.05 78.28 77.13 77.46 1,466,545 -0.87(-1.12%)
Jun 02, 2017 78.62 79.07 78.01 78.33 1,294,180 -0.39(-0.50%)
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.