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 (%)
Nov 30, 2015	65.47	65.66	64.06	64.10	4,168,291	-1.31(-2.00%)
Nov 27, 2015	65.18	65.90	64.90	65.41	1,014,973	+0.46(+0.71%)
Nov 25, 2015	64.98	64.95	64.95	64.95	3,518,096	-0.03(-0.04%)
Nov 24, 2015	63.19	65.09	62.91	64.98	2,891,926	+1.54(+2.42%)
Nov 23, 2015	62.57	64.23	62.19	63.44	3,423,836	-0.06(-0.09%)
Nov 20, 2015	62.19	63.82	61.92	63.50	5,125,108	+1.91(+3.10%)
Nov 19, 2015	64.96	65.07	61.30	61.59	9,253,739	-4.54(-6.87%)
Nov 18, 2015	65.27	66.59	65.02	66.13	4,157,713	+0.90(+1.39%)
Nov 17, 2015	63.23	65.53	62.86	65.22	4,459,160	+1.93(+3.05%)
Nov 16, 2015	62.45	63.40	62.11	63.29	4,222,578	+0.71(+1.13%)
Nov 13, 2015	61.37	63.24	60.94	62.59	3,999,731	+1.26(+2.06%)
Nov 12, 2015	63.56	63.85	61.24	61.32	6,412,074	-2.40(-3.77%)
Nov 11, 2015	66.23	66.23	63.59	63.73	3,598,500	-2.28(-3.45%)
Nov 10, 2015	65.78	66.49	65.37	66.00	3,862,266	+0.09(+0.14%)
Nov 09, 2015	65.54	66.01	64.79	65.91	3,850,760	+0.01(+0.01%)
Nov 06, 2015	64.48	66.36	64.48	65.90	5,060,653	+1.30(+2.01%)
Nov 05, 2015	64.68	64.97	63.36	64.60	5,552,876	-0.08(-0.12%)
Nov 04, 2015	64.97	65.45	64.19	64.68	3,285,117	-0.12(-0.19%)
Nov 03, 2015	65.32	65.73	64.20	64.80	3,689,474	-0.89(-1.36%)

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.