Indicators

Hca Holdings Inc (NY: HCA )

319.03 +3.71 (+1.18%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	30.87	31.60	30.87	31.32	3,785,558	+0.19(+0.60%)
Sep 27, 2012	30.21	31.32	30.20	31.13	3,000,235	+1.02(+3.38%)
Sep 26, 2012	29.98	30.33	29.39	30.11	2,407,109	+0.12(+0.41%)
Sep 25, 2012	30.37	30.54	29.97	29.99	1,479,565	-0.34(-1.12%)
Sep 24, 2012	30.48	30.65	30.28	30.33	2,082,034	-0.34(-1.11%)
Sep 21, 2012	30.80	30.85	30.67	30.67	2,131,102	+0.05(+0.15%)
Sep 20, 2012	30.63	30.80	30.52	30.62	1,610,781	-0.23(-0.73%)
Sep 19, 2012	30.77	30.99	30.54	30.85	2,690,990	+0.08(+0.24%)
Sep 18, 2012	29.85	31.35	29.78	30.77	5,101,146	+0.78(+2.61%)
Sep 17, 2012	29.35	30.11	28.98	29.99	2,059,679	+0.64(+2.18%)
Sep 14, 2012	28.60	29.98	28.46	29.35	3,150,683	+0.81(+2.84%)
Sep 13, 2012	27.43	28.59	27.43	28.54	2,872,030	+1.07(+3.91%)
Sep 12, 2012	27.33	27.61	27.31	27.46	1,822,692	+0.22(+0.79%)
Sep 11, 2012	27.48	27.59	27.22	27.25	997,131	-0.25(-0.92%)
Sep 10, 2012	27.55	27.64	27.30	27.50	1,166,382	-0.10(-0.38%)
Sep 07, 2012	27.69	27.93	27.43	27.61	1,390,725	-0.03(-0.10%)
Sep 06, 2012	27.14	27.94	27.14	27.63	2,694,919	+0.57(+2.12%)
Sep 05, 2012	26.94	27.25	26.79	27.06	1,584,281	+0.18(+0.67%)

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.