Indicators

Hca Holdings Inc (NY: HCA )

322.86 +0.15 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	66.19	66.44	65.17	65.19	3,799,832	-1.16(-1.75%)
Feb 26, 2016	66.12	67.64	65.82	66.34	4,109,825	+0.41(+0.63%)
Feb 25, 2016	66.33	66.69	65.06	65.93	3,023,443	-0.13(-0.20%)
Feb 24, 2016	65.32	66.31	64.68	66.06	2,415,986	+0.28(+0.43%)
Feb 23, 2016	65.65	66.38	65.00	65.78	3,534,770	-0.10(-0.16%)
Feb 22, 2016	64.13	66.10	64.05	65.88	3,617,388	+2.19(+3.45%)
Feb 19, 2016	63.56	64.06	62.19	63.69	4,153,925	+0.09(+0.15%)
Feb 18, 2016	63.48	64.25	63.02	63.59	3,280,457	+0.44(+0.70%)
Feb 17, 2016	62.35	63.72	61.79	63.15	3,334,155	+1.37(+2.21%)
Feb 16, 2016	60.33	61.87	60.16	61.78	4,378,474	-0.39(-0.62%)
Feb 12, 2016	60.75	62.17	62.17	62.17	3,267,312	+1.66(+2.74%)
Feb 11, 2016	62.27	63.37	60.38	60.51	4,519,610	-2.87(-4.53%)
Feb 10, 2016	62.89	64.53	62.83	63.39	2,620,933	+0.75(+1.20%)
Feb 09, 2016	62.11	63.33	61.95	62.63	3,363,809	-0.25(-0.40%)
Feb 08, 2016	64.38	64.45	62.27	62.89	3,921,405	-2.28(-3.50%)
Feb 05, 2016	66.05	67.06	64.80	65.17	3,679,005	-0.89(-1.34%)
Feb 04, 2016	66.12	66.77	65.02	66.05	3,441,285	-0.07(-0.10%)
Feb 03, 2016	68.36	68.48	64.61	66.12	5,289,845	-1.66(-2.45%)
Feb 02, 2016	66.45	68.24	65.81	67.78	4,767,266	+0.89(+1.32%)

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.