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 (%)
Jun 29, 2018 97.57 98.00 96.45 97.29 1,328,976 -0.46(-0.48%)
Jun 28, 2018 98.13 98.28 97.15 97.76 1,720,558 -1.03(-1.05%)
Jun 27, 2018 100.03 100.03 98.79 98.79 1,316,063 -1.10(-1.10%)
Jun 26, 2018 99.85 100.26 99.65 99.89 1,928,598 +0.11(+0.11%)
Jun 25, 2018 100.95 101.14 99.26 99.78 2,181,559 -1.44(-1.42%)
Jun 22, 2018 102.62 102.69 101.10 101.22 3,592,836 -0.79(-0.77%)
Jun 21, 2018 102.48 103.22 101.83 102.00 1,873,539 -0.21(-0.20%)
Jun 20, 2018 100.20 102.29 100.00 102.21 1,687,996 +2.15(+2.15%)
Jun 19, 2018 99.95 100.77 99.68 100.06 1,120,095 -0.41(-0.41%)
Jun 18, 2018 100.89 101.55 100.37 100.47 1,006,141 -0.53(-0.53%)
Jun 15, 2018 100.53 100.53 101.00 2,158,449 +0.47(+0.47%)
Jun 14, 2018 100.24 101.10 99.80 100.53 1,587,589 +0.31(+0.31%)
Jun 13, 2018 101.34 101.81 100.10 100.21 1,509,631 -0.60(-0.59%)
Jun 12, 2018 101.24 101.42 100.55 100.81 1,581,139 -0.12(-0.12%)
Jun 11, 2018 100.04 101.57 100.04 100.93 1,977,633 +1.00(+1.00%)
Jun 08, 2018 99.51 99.96 98.30 99.94 2,044,745 +0.07(+0.07%)
Jun 07, 2018 99.62 100.03 99.38 99.87 1,907,804 +0.64(+0.64%)
Jun 06, 2018 99.68 99.24 1,796,476 +0.38(+0.38%)
Jun 05, 2018 98.89 99.66 98.65 98.86 1,472,373 -0.06(-0.06%)
Jun 04, 2018 98.92 99.56 98.87 98.91 1,402,070 -0.01(-0.01%)
Jun 01, 2018 98.42 99.09 97.99 98.92 1,344,357 +1.12(+1.14%)
May 31, 2018 99.08 99.38 97.55 97.80 1,992,445 -1.34(-1.35%)
May 30, 2018 98.43 99.66 98.00 99.14 1,717,844 +1.53(+1.57%)
May 29, 2018 97.36 97.86 96.61 97.61 1,126,948 -0.39(-0.40%)
May 25, 2018 98.00 98.00 98.00 0 +0.09(+0.09%)
May 24, 2018 97.59 98.16 96.90 97.91 1,250,084 +0.08(+0.09%)
May 23, 2018 97.35 98.15 96.70 97.83 3,281,928 +0.09(+0.10%)
May 22, 2018 98.27 99.09 97.72 97.73 1,778,839 -0.43(-0.43%)
May 21, 2018 97.91 98.78 97.87 98.16 1,431,962 +0.97(+1.00%)
May 18, 2018 97.56 97.91 97.01 97.18 1,284,656 -0.26(-0.26%)
May 17, 2018 97.05 98.36 96.29 97.44 1,987,341 +0.17(+0.17%)
May 16, 2018 95.70 97.68 95.36 97.27 2,279,149 +1.76(+1.84%)
May 15, 2018 95.65 96.14 95.11 95.51 1,160,630 -0.68(-0.71%)
May 14, 2018 96.40 96.89 95.99 96.19 1,872,007 +0.00(+0.00%)
May 11, 2018 95.80 96.62 95.46 96.19 2,062,104 +0.29(+0.31%)
May 10, 2018 95.00 96.28 94.75 95.90 1,824,868 +1.28(+1.35%)
May 09, 2018 92.02 94.80 91.73 94.62 2,405,393 +2.57(+2.79%)
May 08, 2018 92.54 92.59 91.60 92.05 2,202,746 -0.21(-0.23%)
May 07, 2018 92.30 92.81 91.91 92.26 1,342,066 +0.07(+0.07%)
May 04, 2018 90.96 92.36 90.31 92.19 1,594,422 +1.62(+1.78%)
May 03, 2018 91.82 91.98 89.06 90.58 2,413,717 -1.80(-1.94%)
May 02, 2018 90.25 93.88 90.04 92.37 2,896,909 +1.46(+1.60%)
May 01, 2018 91.33 91.44 87.92 90.92 3,300,136 +0.43(+0.48%)
Apr 30, 2018 91.27 91.63 90.48 90.48 3,374,242 -0.48(-0.53%)
Apr 27, 2018 90.20 91.06 90.12 90.97 1,760,520 +0.86(+0.95%)
Apr 26, 2018 91.32 91.58 89.47 90.11 3,528,746 -2.91(-3.13%)
Apr 25, 2018 91.33 93.03 90.47 93.02 1,954,820 +1.52(+1.66%)
Apr 24, 2018 92.21 92.26 90.73 91.50 2,681,232 -0.09(-0.09%)
Apr 23, 2018 92.10 92.36 91.10 91.58 2,958,785 -0.52(-0.56%)
Apr 20, 2018 93.06 93.28 91.93 92.10 1,672,869 -0.91(-0.98%)
Apr 19, 2018 93.12 93.42 92.61 93.01 1,199,012 -0.30(-0.32%)
Apr 18, 2018 92.53 94.02 92.44 93.31 2,047,653 +0.96(+1.04%)
Apr 17, 2018 92.43 92.67 90.95 92.35 2,560,214 +0.26(+0.28%)
Apr 16, 2018 91.67 92.40 91.07 92.09 1,838,964 +1.10(+1.20%)
Apr 13, 2018 91.23 91.41 90.47 90.99 2,066,722 -0.33(-0.36%)
Apr 12, 2018 91.37 91.84 90.99 91.33 1,329,723 +0.42(+0.46%)
Apr 11, 2018 91.11 91.82 90.84 90.91 1,557,766 -0.70(-0.76%)
Apr 10, 2018 91.91 91.99 90.98 91.61 2,310,874 +0.59(+0.64%)
Apr 09, 2018 91.43 92.20 90.98 91.02 1,322,539 +0.07(+0.07%)
Apr 06, 2018 92.39 92.78 90.47 90.96 2,079,933 -1.89(-2.04%)
Apr 05, 2018 91.67 93.00 91.39 92.85 3,829,497 +1.30(+1.42%)
Apr 04, 2018 90.64 91.96 90.61 91.54 2,791,936 -0.20(-0.22%)
Apr 03, 2018 90.47 91.84 90.11 91.74 2,529,985 +1.65(+1.84%)
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.