Skip to main content

Hca Holdings Inc (NY: HCA )

326.65 +4.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 91.27 91.63 90.49 90.49 3,374,077 -0.48(-0.53%)
Apr 27, 2018 90.20 91.06 90.12 90.97 1,760,434 +0.86(+0.95%)
Apr 26, 2018 91.32 91.58 89.48 90.11 3,528,574 -2.91(-3.13%)
Apr 25, 2018 91.33 93.03 90.47 93.02 1,954,725 +1.52(+1.66%)
Apr 24, 2018 92.22 92.27 90.73 91.50 2,681,101 -0.09(-0.09%)
Apr 23, 2018 92.10 92.37 91.10 91.58 2,958,641 -0.52(-0.56%)
Apr 20, 2018 93.07 93.29 91.93 92.10 1,672,788 -0.91(-0.98%)
Apr 19, 2018 93.13 93.43 92.61 93.01 1,198,954 -0.30(-0.32%)
Apr 18, 2018 92.53 94.02 92.44 93.31 2,047,553 +0.96(+1.04%)
Apr 17, 2018 92.44 92.67 90.95 92.35 2,560,089 +0.26(+0.28%)
Apr 16, 2018 91.67 92.41 91.07 92.10 1,838,874 +1.10(+1.20%)
Apr 13, 2018 91.24 91.41 90.47 91.00 2,066,621 -0.33(-0.36%)
Apr 12, 2018 91.38 91.84 91.00 91.33 1,329,658 +0.42(+0.46%)
Apr 11, 2018 91.11 91.82 90.85 90.91 1,557,690 -0.70(-0.76%)
Apr 10, 2018 91.92 91.99 90.99 91.61 2,310,761 +0.59(+0.64%)
Apr 09, 2018 91.43 92.21 90.99 91.03 1,322,474 +0.07(+0.07%)
Apr 06, 2018 92.40 92.79 90.47 90.96 2,079,832 -1.89(-2.04%)
Apr 05, 2018 91.68 93.00 91.40 92.85 3,829,310 +1.30(+1.42%)
Apr 04, 2018 90.64 91.96 90.61 91.55 2,791,800 -0.20(-0.22%)
Apr 03, 2018 90.48 91.84 90.11 91.75 2,529,861 +1.65(+1.84%)
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.