Indicators

Hca Holdings Inc (NY: HCA )

326.65 +4.76 (+1.48%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	95.68	96.28	93.79	93.81	3,064,153	-1.85(-1.94%)
Feb 27, 2018	94.53	97.00	94.25	95.66	3,326,309	+1.45(+1.54%)
Feb 26, 2018	94.85	94.99	93.29	94.21	1,928,221	-0.77(-0.81%)
Feb 23, 2018	95.39	95.53	94.02	94.98	1,752,545	+0.28(+0.30%)
Feb 22, 2018			94.34	94.70	1,540,392	+0.18(+0.19%)
Feb 21, 2018	94.83	95.93	94.46	94.52	1,422,647	-0.61(-0.64%)
Feb 20, 2018	94.83	95.52	94.70	95.13	1,447,538	+0.00(+0.00%)
Feb 16, 2018		95.13	95.13	95.13	0	+0.05(+0.05%)
Feb 15, 2018		95.43	93.65	95.08	1,990,887	+0.98(+1.04%)
Feb 14, 2018	92.55	95.12	92.20	94.10	2,361,885	+0.93(+1.00%)
Feb 13, 2018	91.82	93.44	91.65	93.17	1,210,447	+0.60(+0.65%)
Feb 12, 2018	92.80	93.25	90.82	92.57	1,605,467	+0.41(+0.45%)
Feb 09, 2018	91.37	93.06	89.24	92.15	2,688,196	+1.76(+1.95%)
Feb 08, 2018	92.88	93.48	90.34	90.39	2,231,472	-2.29(-2.47%)
Feb 07, 2018	92.55	93.62	92.31	92.68	2,012,039	-0.29(-0.31%)
Feb 06, 2018	89.13	93.37	88.64	92.97	3,560,675	+1.28(+1.40%)
Feb 05, 2018	93.18	93.91	90.06	91.69	2,792,851	-2.20(-2.35%)
Feb 02, 2018	95.64	96.31	94.01	93.90	2,566,784	-2.40(-2.49%)

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.