Indicators

Hca Holdings Inc (NY: HCA )

321.85 -1.01 (-0.31%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	72.27	73.33	71.53	72.64	3,955,903	-0.71(-0.96%)
Jul 28, 2016	70.53	74.28	69.79	73.35	5,026,187	-0.09(-0.13%)
Jul 27, 2016	73.03	74.33	71.96	73.44	4,132,213	-1.58(-2.11%)
Jul 26, 2016	74.86	75.49	74.48	75.03	2,776,017	-0.04(-0.05%)
Jul 25, 2016	75.56	75.81	74.50	75.06	1,888,442	-0.61(-0.81%)
Jul 22, 2016	76.31	76.48	74.69	75.68	1,540,714	-0.26(-0.35%)
Jul 21, 2016	75.70	77.03	75.51	75.94	2,931,752	+0.09(+0.12%)
Jul 20, 2016	75.00	75.91	75.00	75.85	1,804,113	+1.10(+1.47%)
Jul 19, 2016	74.83	75.42	74.03	74.74	1,706,978	-0.18(-0.24%)
Jul 18, 2016	74.04	74.97	74.04	74.92	1,396,061	+0.79(+1.07%)
Jul 15, 2016	74.01	74.71	73.99	74.13	1,718,898	+0.38(+0.51%)
Jul 14, 2016	75.33	75.47	73.50	73.76	2,227,713	-1.17(-1.56%)
Jul 13, 2016	74.41	75.30	74.25	74.92	2,919,518	+1.08(+1.47%)
Jul 12, 2016	73.72	74.15	73.38	73.84	2,867,724	+0.23(+0.31%)
Jul 11, 2016	73.99	74.10	73.56	73.61	1,700,027	-0.05(-0.06%)
Jul 08, 2016	73.06	74.02	72.87	73.66	4,269,466	+1.15(+1.58%)
Jul 07, 2016	71.98	73.41	71.68	72.51	2,351,898	+0.77(+1.08%)
Jul 06, 2016	71.50	72.22	70.76	71.74	2,409,757	+0.06(+0.08%)
Jul 05, 2016	72.05	72.05	70.95	71.68	3,647,542	-0.52(-0.72%)

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.