Indicators

Hca Holdings Inc (NY: HCA )

322.25 -0.61 (-0.19%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	133.99	134.92	133.24	133.80	641,808	-0.84(-0.62%)
Nov 27, 2019	134.41	135.94	133.91	134.64	1,073,718	+0.99(+0.74%)
Nov 26, 2019	136.04	136.04	133.62	133.65	1,434,978	-2.54(-1.87%)
Nov 25, 2019	134.63	136.52	133.65	136.19	1,575,747	+2.25(+1.68%)
Nov 22, 2019	134.93	135.05	133.40	133.93	1,267,239	-0.09(-0.06%)
Nov 21, 2019	134.29	134.86	133.05	134.02	1,421,774	-0.45(-0.34%)
Nov 20, 2019	133.44	134.97	132.53	134.47	2,448,971	+0.91(+0.68%)
Nov 19, 2019	131.93	133.59	131.09	133.56	2,447,160	+1.95(+1.48%)
Nov 18, 2019	132.66	133.43	131.07	131.61	1,514,203	-1.22(-0.92%)
Nov 15, 2019	128.42	134.74	128.06	132.83	3,168,045	+3.43(+2.65%)
Nov 14, 2019	129.49	130.72	129.10	129.40	1,078,978	+0.10(+0.07%)
Nov 13, 2019	129.15	130.14	128.81	129.31	1,074,254	-0.72(-0.56%)
Nov 12, 2019	130.41	131.05	129.54	130.03	1,000,551	-0.18(-0.14%)
Nov 11, 2019	130.62	131.09	129.46	130.21	922,165	-1.45(-1.10%)
Nov 08, 2019	130.85	132.52	130.62	131.66	916,573	+0.61(+0.46%)
Nov 07, 2019	130.71	131.82	130.45	131.06	1,913,021	+1.29(+0.99%)
Nov 06, 2019	129.72	130.11	128.36	129.77	1,057,507	+0.51(+0.39%)
Nov 05, 2019	131.50	132.72	129.23	129.26	1,248,540	-1.81(-1.38%)
Nov 04, 2019	128.79	131.18	128.19	131.07	2,437,260	+2.47(+1.92%)

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.