Indicators

Hca Holdings Inc (NY: HCA )

314.45 +4.39 (+1.42%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	128.61	130.05	126.91	129.63	1,966,257	+1.03(+0.80%)
Jun 27, 2019	128.59	130.29	128.27	128.61	1,387,113	+0.42(+0.33%)
Jun 26, 2019	129.47	129.54	126.80	128.18	2,113,656	-1.46(-1.12%)
Jun 25, 2019	126.14	130.75	125.28	129.64	3,384,941	+3.92(+3.12%)
Jun 24, 2019	124.67	126.17	123.97	125.72	1,617,821	+2.74(+2.23%)
Jun 21, 2019	122.48	123.66	120.62	122.98	1,897,020	+0.14(+0.12%)
Jun 20, 2019	125.85	126.89	121.04	122.83	2,171,910	-1.94(-1.55%)
Jun 19, 2019	124.30	125.61	122.28	124.77	1,119,624	+1.00(+0.81%)
Jun 18, 2019	123.23	124.97	122.43	123.77	1,173,879	+0.85(+0.69%)
Jun 17, 2019	121.31	123.02	120.70	122.92	950,791	+1.48(+1.22%)
Jun 14, 2019	122.37	123.00	120.89	121.44	780,684	-0.72(-0.59%)
Jun 13, 2019	121.64	122.44	120.78	122.16	1,043,725	+0.62(+0.51%)
Jun 12, 2019	122.40	122.40	119.65	121.54	1,223,061	-1.26(-1.02%)
Jun 11, 2019	125.00	125.02	121.69	122.79	2,171,771	-2.14(-1.71%)
Jun 10, 2019	123.72	125.85	123.51	124.93	1,230,639	+1.78(+1.45%)
Jun 07, 2019	121.52	123.81	121.46	123.15	1,079,111	+2.30(+1.90%)
Jun 06, 2019	119.99	121.62	119.37	120.85	1,030,029	+1.21(+1.01%)
Jun 05, 2019	121.63	121.63	118.86	119.64	2,065,698	-0.75(-0.62%)
Jun 04, 2019	118.96	121.06	118.82	120.39	2,575,957	+2.40(+2.03%)

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.