Indicators

Hca Holdings Inc (NY: HCA )

306.69 -7.43 (-2.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	297.38	307.27	295.79	306.69	2,257,051	-7.43(-2.37%)
Apr 25, 2024	321.40	322.26	312.13	314.12	1,584,723	-4.90(-1.54%)
Apr 24, 2024	318.83	322.00	317.70	319.02	835,559	-0.41(-0.13%)
Apr 23, 2024	312.35	320.22	312.35	319.43	1,183,445	+9.12(+2.94%)
Apr 22, 2024	307.26	313.10	307.01	310.31	1,131,396	+5.20(+1.70%)
Apr 19, 2024	298.64	305.91	297.35	305.11	1,651,999	+8.11(+2.73%)
Apr 18, 2024	303.01	304.61	292.97	297.00	2,767,431	-14.03(-4.51%)
Apr 17, 2024	315.48	315.55	310.15	311.03	1,511,042	-2.86(-0.91%)
Apr 16, 2024	323.36	323.36	311.90	313.89	1,623,118	-8.74(-2.71%)
Apr 15, 2024	327.73	329.93	321.18	322.63	731,892	-0.19(-0.06%)
Apr 12, 2024	326.16	329.11	320.64	322.82	994,871	-4.43(-1.35%)
Apr 11, 2024	329.26	329.52	324.21	327.25	643,375	-0.51(-0.16%)
Apr 10, 2024	326.25	329.24	324.63	327.76	735,176	-1.13(-0.34%)
Apr 09, 2024	329.00	329.43	325.29	328.89	667,214	+0.87(+0.27%)
Apr 08, 2024	326.49	329.39	325.08	328.02	1,063,602	-0.78(-0.24%)
Apr 05, 2024	326.22	329.55	326.22	328.80	604,424	+3.63(+1.12%)
Apr 04, 2024	334.50	335.83	324.51	325.17	749,510	-7.03(-2.12%)
Apr 03, 2024	329.12	332.66	328.95	332.20	791,734	+2.85(+0.87%)
Apr 02, 2024	329.04	329.63	325.53	329.35	904,581	-0.76(-0.23%)

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.