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 31, 2021 183.90 186.20 181.69 183.21 1,772,778 -0.19(-0.11%)
Mar 30, 2021 181.65 185.09 181.20 183.41 1,353,844 +1.31(+0.72%)
Mar 29, 2021 186.12 187.43 180.45 182.09 1,511,213 -3.77(-2.03%)
Mar 26, 2021 183.71 186.05 182.26 185.87 1,596,576 +3.62(+1.99%)
Mar 25, 2021 179.92 183.63 178.24 182.25 1,476,476 +2.69(+1.50%)
Mar 24, 2021 179.76 183.91 178.97 179.56 1,323,830 +0.90(+0.51%)
Mar 23, 2021 181.42 183.69 176.96 178.66 1,517,185 -4.40(-2.40%)
Mar 22, 2021 183.72 184.10 182.05 183.06 1,267,032 -0.41(-0.22%)
Mar 19, 2021 182.38 187.10 181.92 183.46 2,748,854 +0.55(+0.30%)
Mar 18, 2021 180.68 185.80 180.14 182.91 1,609,993 +2.46(+1.36%)
Mar 17, 2021 181.19 183.05 179.90 180.45 1,852,286 -0.02(-0.01%)
Mar 16, 2021 185.97 186.34 180.27 180.47 1,651,660 -5.66(-3.04%)
Mar 15, 2021 184.13 187.23 183.40 186.13 1,466,869 +2.32(+1.26%)
Mar 12, 2021 180.93 184.85 179.72 183.81 1,224,731 +4.08(+2.27%)
Mar 11, 2021 179.30 181.15 179.09 179.74 1,452,906 -0.14(-0.08%)
Mar 10, 2021 180.20 182.65 178.95 179.87 1,491,463 +1.01(+0.56%)
Mar 09, 2021 185.35 188.25 178.41 178.86 3,069,219 -4.74(-2.58%)
Mar 08, 2021 179.32 184.59 178.71 183.60 2,683,119 +5.34(+2.99%)
Mar 05, 2021 172.47 179.38 170.91 178.26 2,122,360 +7.15(+4.18%)
Mar 04, 2021 170.29 175.61 169.39 171.11 1,932,882 +0.74(+0.43%)
Mar 03, 2021 170.66 174.09 169.91 170.37 1,480,780 -2.52(-1.46%)
Mar 02, 2021 170.28 173.63 170.28 172.89 1,228,131 +2.64(+1.55%)
Mar 01, 2021 168.72 171.84 168.72 170.25 1,713,373 +3.33(+1.99%)
Feb 26, 2021 169.49 171.22 166.82 166.93 1,804,119 -2.91(-1.71%)
Feb 25, 2021 171.47 171.68 167.88 169.84 1,285,849 -0.39(-0.23%)
Feb 24, 2021 168.84 173.46 168.48 170.23 2,056,941 +0.35(+0.21%)
Feb 23, 2021 170.08 171.36 167.88 169.88 2,427,718 +0.24(+0.14%)
Feb 22, 2021 165.34 171.42 165.08 169.63 1,815,576 -2.47(-1.44%)
Feb 19, 2021 169.87 172.57 169.46 172.11 1,124,148 +2.68(+1.58%)
Feb 18, 2021 170.01 170.55 168.58 169.43 1,215,547 -1.78(-1.04%)
Feb 17, 2021 168.56 171.73 167.38 171.21 1,122,678 +2.37(+1.40%)
Feb 16, 2021 168.94 169.56 166.71 168.84 1,130,858 +0.47(+0.28%)
Feb 12, 2021 169.81 170.51 166.93 168.36 1,140,740 -1.98(-1.16%)
Feb 11, 2021 170.60 171.87 169.35 170.34 1,015,083 +0.74(+0.43%)
Feb 10, 2021 171.18 171.75 168.90 169.60 1,400,159 -0.61(-0.36%)
Feb 09, 2021 173.93 174.49 169.71 170.22 1,791,045 -3.42(-1.97%)
Feb 08, 2021 171.21 174.54 171.21 173.63 1,642,766 +2.09(+1.22%)
Feb 05, 2021 174.13 175.64 170.43 171.55 2,231,394 -2.44(-1.40%)
Feb 04, 2021 168.82 174.18 168.22 173.98 2,409,514 +6.00(+3.57%)
Feb 03, 2021 161.26 168.80 160.24 167.98 2,679,687 +7.05(+4.38%)
Feb 02, 2021 163.71 165.84 160.12 160.93 3,171,828 -1.05(-0.65%)
Feb 01, 2021 159.59 164.39 158.53 161.98 1,866,692 +4.32(+2.74%)
Jan 29, 2021 158.00 160.95 154.97 157.66 1,578,218 -1.28(-0.81%)
Jan 28, 2021 154.86 161.70 154.24 158.94 1,762,286 +6.58(+4.32%)
Jan 27, 2021 156.78 157.78 151.79 152.36 2,357,566 -6.90(-4.33%)
Jan 26, 2021 164.34 165.10 159.15 159.26 1,258,452 -4.17(-2.55%)
Jan 25, 2021 161.16 163.77 159.70 163.43 1,216,577 +1.42(+0.87%)
Jan 22, 2021 161.54 162.39 160.41 162.02 1,054,172 -0.42(-0.26%)
Jan 21, 2021 163.72 163.72 161.82 162.43 1,045,962 -0.53(-0.33%)
Jan 20, 2021 161.09 163.98 159.77 162.97 970,868 +1.79(+1.11%)
Jan 19, 2021 165.49 166.50 161.13 161.17 1,427,856 -2.59(-1.58%)
Jan 15, 2021 162.32 164.45 161.43 163.76 1,145,790 +0.49(+0.30%)
Jan 14, 2021 165.71 166.32 162.65 163.28 1,534,977 -2.14(-1.29%)
Jan 13, 2021 166.96 167.76 163.59 165.41 888,767 -1.72(-1.03%)
Jan 12, 2021 165.97 167.29 164.51 167.13 1,012,857 +0.84(+0.51%)
Jan 11, 2021 165.52 167.95 164.63 166.29 881,034 -0.88(-0.53%)
Jan 08, 2021 168.84 169.37 164.55 167.17 1,096,013 -1.28(-0.76%)
Jan 07, 2021 165.97 169.20 165.97 168.45 2,158,138 +2.95(+1.78%)
Jan 06, 2021 163.14 168.94 163.14 165.50 3,188,347 +5.38(+3.36%)
Jan 05, 2021 158.27 161.79 157.41 160.12 1,177,184 +1.33(+0.84%)
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.