Indicators

Hca Holdings Inc (NY: HCA )

322.86 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	205.42	209.65	205.05	209.01	1,522,189	+2.60(+1.26%)
Jul 28, 2022	201.22	208.33	200.14	206.42	1,727,899	+5.04(+2.50%)
Jul 27, 2022	199.86	203.21	198.79	201.38	1,626,652	+0.71(+0.35%)
Jul 26, 2022	195.25	200.94	195.25	200.67	1,829,585	+5.22(+2.67%)
Jul 25, 2022	198.71	204.09	194.17	195.45	3,015,143	-3.34(-1.68%)
Jul 22, 2022	206.64	208.59	198.56	198.79	5,596,973	+20.39(+11.43%)
Jul 21, 2022	176.30	179.99	175.74	178.40	1,867,109	+2.46(+1.40%)
Jul 20, 2022	174.90	176.81	174.03	175.94	1,398,796	+0.62(+0.35%)
Jul 19, 2022	171.97	175.88	170.71	175.32	1,385,525	+6.39(+3.78%)
Jul 18, 2022	169.74	171.11	168.47	168.94	1,146,956	+0.08(+0.05%)
Jul 15, 2022	168.19	169.03	164.95	168.86	1,212,222	+4.05(+2.46%)
Jul 14, 2022	164.00	165.18	161.83	164.81	1,314,840	-1.79(-1.08%)
Jul 13, 2022	165.84	168.46	164.83	166.60	1,184,187	-0.79(-0.47%)
Jul 12, 2022	165.11	169.78	164.76	167.38	1,876,750	+0.71(+0.43%)
Jul 11, 2022	168.90	169.35	166.54	166.67	1,548,196	-3.16(-1.86%)
Jul 08, 2022	171.80	174.72	169.76	169.83	1,489,594	-2.03(-1.18%)
Jul 07, 2022	166.21	172.43	166.05	171.86	1,849,594	+8.53(+5.22%)
Jul 06, 2022	165.63	165.63	163.28	163.33	2,120,506	-6.48(-3.82%)
Jul 05, 2022	170.54	170.81	166.82	169.81	1,341,876	-2.44(-1.42%)

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.