Indicators

Hca Holdings Inc (NY: HCA )

310.06 +2.30 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.12	34.35	33.34	33.96	17,041,958	-0.43(-1.26%)
Jun 26, 2013	34.61	35.07	34.03	34.40	2,870,071	-0.09(-0.27%)
Jun 25, 2013	34.62	35.06	34.32	34.49	2,220,732	+0.02(+0.05%)
Jun 24, 2013	34.97	35.64	33.89	34.47	5,113,836	-0.79(-2.24%)
Jun 21, 2013	35.62	35.71	34.26	35.26	4,643,857	-0.23(-0.64%)
Jun 20, 2013	36.04	36.25	35.18	35.49	6,130,590	-1.01(-2.76%)
Jun 19, 2013	36.57	36.83	35.70	36.50	6,767,974	-0.08(-0.21%)
Jun 18, 2013	36.93	37.00	36.49	36.57	3,858,809	-0.40(-1.10%)
Jun 17, 2013	37.93	37.93	36.44	36.98	4,828,715	-0.60(-1.60%)
Jun 14, 2013	37.91	37.98	37.49	37.58	1,738,345	-0.37(-0.97%)
Jun 13, 2013	37.13	38.09	36.93	37.95	3,100,716	+0.72(+1.92%)
Jun 12, 2013	37.90	37.95	36.85	37.23	3,402,210	-0.19(-0.50%)
Jun 11, 2013	37.47	37.98	37.24	37.42	2,835,254	-0.48(-1.27%)
Jun 10, 2013	37.30	38.13	37.22	37.90	3,576,124	+0.60(+1.62%)
Jun 07, 2013	36.37	37.49	36.24	37.30	3,211,232	+1.13(+3.12%)
Jun 06, 2013	36.03	36.54	35.68	36.17	4,700,334	+0.27(+0.76%)
Jun 05, 2013	36.50	36.64	35.67	35.89	4,488,647	-0.86(-2.33%)
Jun 04, 2013	36.92	37.44	36.50	36.75	2,963,943	-0.24(-0.66%)

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.