Indicators

Hca Holdings Inc (NY: HCA )

322.86 +0.15 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	131.22	132.51	130.03	132.27	2,117,291	+0.75(+0.57%)
Sep 27, 2018	129.95	132.12	129.85	131.52	2,404,916	+1.62(+1.24%)
Sep 26, 2018	128.38	130.51	127.87	129.91	2,067,062	+2.01(+1.57%)
Sep 25, 2018	128.18	128.69	126.83	127.90	1,994,387	+0.20(+0.16%)
Sep 24, 2018	126.78	128.32	126.78	127.70	1,147,252	+0.89(+0.71%)
Sep 21, 2018	126.39	127.21	126.31	126.81	3,906,959	+0.64(+0.50%)
Sep 20, 2018	126.28	127.21	125.87	126.17	1,371,938	+0.74(+0.59%)
Sep 19, 2018	127.14	127.14	125.14	125.43	2,588,612	-1.77(-1.39%)
Sep 18, 2018	126.35	127.89	126.35	127.20	2,027,635	+1.03(+0.81%)
Sep 17, 2018	127.43	127.60	125.84	126.17	910,854	-0.88(-0.70%)
Sep 14, 2018	127.49	128.10	126.99	127.05	1,041,554	-0.20(-0.16%)
Sep 13, 2018	125.30	127.31	125.30	127.25	1,622,649	+2.23(+1.78%)
Sep 12, 2018	125.34	125.77	123.77	125.03	2,212,047	-0.27(-0.21%)
Sep 11, 2018	125.13	126.17	124.80	125.30	1,795,683	+0.27(+0.21%)
Sep 10, 2018	126.35	126.41	124.53	125.03	1,526,133	-0.92(-0.73%)
Sep 07, 2018	125.31	126.63	125.06	125.95	1,476,245	+0.16(+0.13%)
Sep 06, 2018	127.42	127.76	125.08	125.79	1,653,534	-1.42(-1.11%)
Sep 05, 2018	127.39	128.28	126.20	127.21	1,930,866	-0.23(-0.18%)

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.