Skip to main content

Hca Holdings Inc (NY: HCA )

331.58 -0.11 (-0.03%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 123.66 125.00 122.74 124.62 1,475,644 +1.64(+1.34%)
Mar 28, 2019 123.62 123.64 122.16 122.98 1,079,187 -0.02(-0.02%)
Mar 27, 2019 123.55 124.64 122.12 123.00 1,493,506 -1.02(-0.82%)
Mar 26, 2019 127.29 127.48 123.80 124.02 1,797,078 -2.78(-2.19%)
Mar 25, 2019 127.84 127.87 125.76 126.80 1,365,833 -1.70(-1.32%)
Mar 22, 2019 130.00 130.71 128.50 128.50 1,632,049 -2.36(-1.80%)
Mar 21, 2019 128.37 131.01 128.09 130.87 805,577 +1.75(+1.35%)
Mar 20, 2019 130.53 130.66 128.68 129.12 1,841,227 -1.47(-1.13%)
Mar 19, 2019 129.16 131.25 128.62 130.59 1,849,056 +1.79(+1.39%)
Mar 18, 2019 126.39 128.86 125.84 128.80 2,487,658 +2.29(+1.81%)
Mar 15, 2019 126.86 127.59 126.46 126.51 3,059,359 +0.55(+0.44%)
Mar 14, 2019 125.05 126.45 124.83 125.95 1,837,280 +0.91(+0.73%)
Mar 13, 2019 123.31 125.65 122.69 125.05 1,657,988 +1.86(+1.51%)
Mar 12, 2019 120.70 123.72 120.70 123.19 2,819,534 +2.86(+2.38%)
Mar 11, 2019 119.20 120.56 118.57 120.33 3,277,679 +1.10(+0.92%)
Mar 08, 2019 119.97 121.00 118.56 119.23 1,778,828 -2.05(-1.69%)
Mar 07, 2019 123.27 123.88 120.79 121.29 3,824,453 -1.76(-1.43%)
Mar 06, 2019 129.11 129.60 122.85 123.05 3,705,740 -6.37(-4.92%)
Mar 05, 2019 130.36 130.51 128.83 129.41 2,361,290 -0.68(-0.52%)
Mar 04, 2019 132.97 133.36 129.12 130.09 2,442,306 -2.26(-1.71%)
Mar 01, 2019 133.21 134.34 132.16 132.36 2,089,232 -0.54(-0.41%)
Feb 28, 2019 131.65 134.63 131.65 132.90 1,798,189 +0.60(+0.46%)
Feb 27, 2019 135.02 136.46 131.68 132.30 1,342,254 -3.54(-2.60%)
Feb 26, 2019 136.61 137.21 135.54 135.84 1,398,238 -0.70(-0.52%)
Feb 25, 2019 137.28 138.72 136.37 136.54 1,503,381 -0.74(-0.54%)
Feb 22, 2019 135.66 138.18 135.59 137.28 942,189 +1.93(+1.43%)
Feb 21, 2019 135.65 136.10 134.54 135.35 1,784,316 -0.31(-0.22%)
Feb 20, 2019 136.38 136.91 135.36 135.66 1,652,733 -1.20(-0.88%)
Feb 19, 2019 137.06 138.42 136.30 136.85 1,488,666 -0.64(-0.46%)
Feb 15, 2019 136.51 137.53 135.93 137.49 1,234,499 +1.94(+1.43%)
Feb 14, 2019 133.67 136.06 133.03 135.55 1,086,573 +1.27(+0.94%)
Feb 13, 2019 133.86 134.73 133.11 134.28 782,386 +0.64(+0.48%)
Feb 12, 2019 132.61 133.94 131.96 133.64 1,090,864 +1.49(+1.13%)
Feb 11, 2019 132.81 133.03 130.86 132.16 1,057,727 -0.83(-0.62%)
Feb 08, 2019 133.35 133.84 131.62 132.99 1,045,851 -1.04(-0.78%)
Feb 07, 2019 133.00 134.35 132.45 134.03 1,271,424 +0.56(+0.42%)
Feb 06, 2019 132.56 133.51 131.57 133.46 892,768 +0.29(+0.22%)
Feb 05, 2019 132.55 133.88 132.49 133.17 950,416 +0.91(+0.69%)
Feb 04, 2019 132.47 132.83 131.16 132.25 1,396,586 -0.91(-0.68%)
Feb 01, 2019 132.55 134.36 131.90 133.16 1,958,453 +0.27(+0.20%)
Jan 31, 2019 132.38 133.95 132.06 132.89 1,972,634 +0.35(+0.27%)
Jan 30, 2019 131.75 132.93 130.48 132.54 2,370,204 +0.98(+0.75%)
Jan 29, 2019 128.67 131.62 125.82 131.56 2,801,042 +6.00(+4.78%)
Jan 28, 2019 125.91 126.01 123.98 125.55 1,902,158 -1.11(-0.88%)
Jan 25, 2019 127.57 128.15 126.38 126.67 2,003,674 +0.20(+0.16%)
Jan 24, 2019 127.63 128.43 126.44 126.47 1,245,734 -1.05(-0.82%)
Jan 23, 2019 126.87 128.97 126.26 127.52 1,638,030 +0.78(+0.62%)
Jan 22, 2019 127.49 128.11 125.33 126.73 2,140,205 -1.50(-1.17%)
Jan 18, 2019 128.77 129.71 127.47 128.23 2,343,408 +0.46(+0.36%)
Jan 17, 2019 125.63 128.61 125.57 127.77 1,009,087 +1.67(+1.32%)
Jan 16, 2019 125.56 127.04 125.08 126.11 1,386,355 +0.78(+0.62%)
Jan 15, 2019 123.54 126.41 123.20 125.32 2,274,225 +2.12(+1.72%)
Jan 14, 2019 122.31 124.35 121.95 123.20 1,041,638 +0.11(+0.09%)
Jan 11, 2019 123.15 123.61 122.24 123.08 1,538,140 -0.58(-0.47%)
Jan 10, 2019 121.76 123.73 121.13 123.67 1,006,254 +1.38(+1.13%)
Jan 09, 2019 121.14 122.85 120.89 122.28 1,948,484 +2.01(+1.67%)
Jan 08, 2019 120.10 120.73 118.49 120.27 1,087,446 +1.67(+1.41%)
Jan 07, 2019 117.82 119.63 117.70 118.60 3,049,495 +1.00(+0.85%)
Jan 04, 2019 115.51 118.17 115.51 117.60 1,560,173 +3.77(+3.31%)
Jan 03, 2019 115.15 116.82 113.53 113.84 1,906,712 -2.21(-1.91%)
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.