Skip to main content

Hca Holdings Inc (NY: HCA )

338.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 72.96 74.15 72.92 73.95 2,262,629 +1.19(+1.64%)
Aug 30, 2017 72.83 73.04 72.24 72.75 1,520,305 -0.19(-0.26%)
Aug 29, 2017 73.63 74.05 72.36 72.94 2,987,807 -1.48(-1.98%)
Aug 28, 2017 74.67 75.00 74.17 74.42 1,457,466 -0.33(-0.44%)
Aug 25, 2017 74.61 75.32 74.16 74.74 1,325,142 +0.23(+0.32%)
Aug 24, 2017 74.37 74.90 74.16 74.51 1,502,653 +0.34(+0.46%)
Aug 23, 2017 73.91 74.34 73.48 74.17 1,903,574 +0.10(+0.14%)
Aug 22, 2017 73.66 74.20 73.54 74.07 1,415,978 +0.50(+0.68%)
Aug 21, 2017 72.86 73.74 72.79 73.57 1,811,685 +0.69(+0.94%)
Aug 18, 2017 72.99 73.42 72.86 72.88 1,447,617 -0.24(-0.33%)
Aug 17, 2017 74.09 74.68 73.02 73.13 1,567,723 -1.13(-1.52%)
Aug 16, 2017 74.55 74.86 74.10 74.26 1,356,973 -0.24(-0.33%)
Aug 15, 2017 75.03 75.36 74.13 74.50 1,701,150 -0.25(-0.34%)
Aug 14, 2017 74.85 74.98 74.22 74.75 2,165,772 +0.14(+0.19%)
Aug 11, 2017 72.98 74.91 72.98 74.61 2,651,145 +1.47(+2.00%)
Aug 10, 2017 73.13 73.42 72.90 73.15 2,680,461 -0.10(-0.14%)
Aug 09, 2017 73.54 73.57 72.97 73.25 1,879,427 -0.20(-0.27%)
Aug 08, 2017 73.33 74.07 72.59 73.45 3,229,975 -0.34(-0.46%)
Aug 07, 2017 74.05 74.36 73.71 73.79 1,792,091 -0.36(-0.48%)
Aug 04, 2017 74.54 74.68 73.95 74.14 1,230,303 -0.08(-0.11%)
Aug 03, 2017 73.76 74.59 73.62 74.23 1,651,037 -0.02(-0.03%)
Aug 02, 2017 74.64 74.90 74.00 74.25 2,888,008 -0.28(-0.38%)
Aug 01, 2017 75.64 76.05 74.43 74.53 3,381,588 -1.00(-1.32%)
Jul 31, 2017 75.52 75.75 74.76 75.53 2,144,720 -0.09(-0.12%)
Jul 28, 2017 75.31 76.73 75.28 75.62 2,618,787 +0.45(+0.60%)
Jul 27, 2017 76.16 76.36 74.85 75.17 2,996,201 -1.57(-2.05%)
Jul 26, 2017 76.15 77.53 75.38 76.74 4,591,153 -0.52(-0.67%)
Jul 25, 2017 77.65 79.60 76.89 77.25 5,268,062 -3.68(-4.54%)
Jul 24, 2017 80.60 81.43 80.38 80.93 2,694,837 +0.34(+0.42%)
Jul 21, 2017 80.98 81.32 80.11 80.59 2,287,376 -0.03(-0.03%)
Jul 20, 2017 80.11 81.56 79.92 80.62 2,398,492 +0.50(+0.62%)
Jul 19, 2017 80.81 81.47 79.95 80.12 2,456,069 -0.60(-0.75%)
Jul 18, 2017 81.71 81.95 80.09 80.72 2,221,882 -0.59(-0.73%)
Jul 17, 2017 81.26 81.84 81.01 81.32 1,016,358 -0.13(-0.16%)
Jul 14, 2017 81.24 81.67 80.81 81.45 1,125,258 +0.07(+0.08%)
Jul 13, 2017 81.21 81.59 80.86 81.38 1,275,310 +0.11(+0.14%)
Jul 12, 2017 81.70 82.06 81.10 81.27 1,081,118 +0.05(+0.06%)
Jul 11, 2017 80.80 81.90 80.57 81.22 1,862,857 +0.49(+0.61%)
Jul 10, 2017 80.80 81.30 80.15 80.73 1,333,016 -0.24(-0.30%)
Jul 07, 2017 79.86 81.31 79.62 80.98 1,716,024 +1.23(+1.54%)
Jul 06, 2017 81.61 81.77 79.52 79.75 2,467,804 -2.27(-2.76%)
Jul 05, 2017 82.07 82.67 81.87 82.01 1,632,706 +0.05(+0.06%)
Jul 03, 2017 82.24 82.57 81.77 81.96 740,083 -0.01(-0.01%)
Jun 30, 2017 82.00 82.53 81.88 81.97 1,838,074 +0.37(+0.45%)
Jun 29, 2017 82.02 82.53 80.92 81.61 1,721,446 -0.16(-0.20%)
Jun 28, 2017 81.65 82.27 81.28 81.77 1,612,859 +0.91(+1.13%)
Jun 27, 2017 81.25 81.82 80.73 80.86 1,775,998 -0.57(-0.70%)
Jun 26, 2017 81.06 82.13 80.99 81.43 1,510,898 +0.36(+0.44%)
Jun 23, 2017 81.19 81.39 80.39 81.07 5,197,373 +0.09(+0.12%)
Jun 22, 2017 78.95 82.61 78.86 80.98 3,456,679 +1.96(+2.49%)
Jun 21, 2017 78.80 79.76 78.51 79.01 1,835,461 +0.29(+0.37%)
Jun 20, 2017 79.12 79.44 78.01 78.72 1,788,484 -0.82(-1.03%)
Jun 19, 2017 78.61 79.61 78.21 79.54 1,147,913 +1.13(+1.44%)
Jun 16, 2017 79.09 79.15 78.08 78.41 2,037,565 -0.57(-0.73%)
Jun 15, 2017 79.77 80.11 78.91 78.98 1,646,064 -1.25(-1.56%)
Jun 14, 2017 80.04 80.55 79.64 80.23 1,820,565 +0.47(+0.59%)
Jun 13, 2017 79.89 80.15 79.60 79.76 1,370,343 -0.01(-0.01%)
Jun 12, 2017 78.44 80.34 78.44 79.77 2,377,208 +1.21(+1.54%)
Jun 09, 2017 77.84 78.61 77.38 78.56 2,084,716 +0.72(+0.93%)
Jun 08, 2017 77.85 78.45 77.24 77.84 2,180,743 +0.11(+0.15%)
Jun 07, 2017 78.45 78.84 77.13 77.72 1,605,527 +0.19(+0.24%)
Jun 06, 2017 77.46 77.70 76.76 77.54 1,495,482 +0.08(+0.10%)
Jun 05, 2017 78.05 78.29 77.13 77.46 1,466,474 -0.87(-1.12%)
Jun 02, 2017 78.63 79.08 78.02 78.34 1,294,117 -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.