Skip to main content

Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 91.68 91.68 91.68 0 -0.14(-0.15%)
Mar 28, 2018 92.39 93.25 91.80 91.82 2,041,290 -0.26(-0.29%)
Mar 27, 2018 92.86 93.49 91.61 92.09 2,511,808 -0.52(-0.56%)
Mar 26, 2018 94.23 94.51 91.55 92.61 2,039,485 -0.76(-0.81%)
Mar 23, 2018 94.80 96.04 93.18 93.36 2,012,051 -0.95(-1.01%)
Mar 22, 2018 94.98 96.14 94.18 94.32 1,841,692 -1.05(-1.10%)
Mar 21, 2018 94.58 96.22 94.58 95.37 2,073,578 +0.28(+0.30%)
Mar 20, 2018 97.11 97.13 94.28 95.08 1,667,856 -1.95(-2.01%)
Mar 19, 2018 96.95 97.18 96.06 97.03 1,180,567 -0.10(-0.11%)
Mar 16, 2018 97.50 98.23 96.86 97.13 2,188,980 -0.36(-0.37%)
Mar 15, 2018 96.63 98.17 96.41 97.49 1,427,916 +1.15(+1.20%)
Mar 14, 2018 97.20 97.82 96.03 96.34 1,838,396 -0.61(-0.63%)
Mar 13, 2018 98.29 98.29 96.64 96.95 1,902,978 -0.93(-0.95%)
Mar 12, 2018 98.07 98.48 97.16 97.88 2,551,000 -0.32(-0.33%)
Mar 09, 2018 97.06 98.46 96.58 98.20 1,708,602 +1.47(+1.51%)
Mar 08, 2018 95.94 97.11 95.66 96.74 1,334,266 +0.98(+1.03%)
Mar 07, 2018 96.01 95.75 1,766,292 +0.30(+0.32%)
Mar 06, 2018 95.72 96.16 94.92 95.45 1,558,252 -0.11(-0.12%)
Mar 05, 2018 95.37 95.84 94.25 95.56 1,857,667 -0.26(-0.27%)
Mar 02, 2018 93.57 96.06 93.40 95.82 2,173,929 +1.84(+1.96%)
Mar 01, 2018 94.04 95.37 92.66 93.98 2,447,177 +0.17(+0.18%)
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%)
Feb 01, 2018 94.90 97.55 94.46 96.30 3,390,651 +1.02(+1.07%)
Jan 31, 2018 96.07 97.18 94.42 95.28 3,947,296 -0.27(-0.29%)
Jan 30, 2018 95.65 98.41 95.65 95.55 6,967,271 +3.61(+3.92%)
Jan 29, 2018 91.14 92.70 90.76 91.95 3,831,084 +0.52(+0.57%)
Jan 26, 2018 87.65 91.48 87.33 91.43 3,845,200 +3.99(+4.57%)
Jan 25, 2018 86.67 86.95 86.51 87.44 2,193,263 +1.26(+1.46%)
Jan 24, 2018 86.71 87.05 85.77 86.17 1,237,499 -0.23(-0.26%)
Jan 23, 2018 86.95 87.32 85.91 86.40 1,626,922 -1.06(-1.22%)
Jan 22, 2018 87.48 87.96 86.73 87.46 1,957,736 -0.14(-0.16%)
Jan 19, 2018 85.07 87.90 84.83 87.61 4,463,585 +2.73(+3.22%)
Jan 18, 2018 84.37 85.22 83.95 84.87 2,241,287 +0.67(+0.79%)
Jan 17, 2018 83.87 84.48 83.44 84.20 1,407,402 +0.57(+0.69%)
Jan 16, 2018 83.86 84.80 83.36 83.63 2,524,287 -0.01(-0.01%)
Jan 12, 2018 83.64 83.64 83.64 0 +1.72(+2.10%)
Jan 11, 2018 80.36 82.29 80.35 81.92 2,028,988 +1.89(+2.37%)
Jan 10, 2018 79.99 80.02 1,847,981 -0.98(-1.21%)
Jan 09, 2018 81.47 81.96 80.95 81.00 1,950,469 -0.71(-0.86%)
Jan 08, 2018 81.61 81.88 80.81 81.71 1,451,791 -0.17(-0.21%)
Jan 05, 2018 81.17 81.97 80.29 81.88 3,269,016 +0.91(+1.13%)
Jan 04, 2018 81.32 81.70 80.44 80.96 2,919,973 -1.02(-1.24%)
Jan 03, 2018 83.56 84.11 81.58 81.98 2,550,353 -2.33(-2.76%)
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.