Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

319.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 86.76 88.92 84.82 87.00 3,025,523 -1.07(-1.22%)
Mar 30, 2020 86.15 89.48 83.29 88.07 3,472,257 +3.51(+4.16%)
Mar 27, 2020 87.53 89.32 83.27 84.56 3,829,816 -6.88(-7.53%)
Mar 26, 2020 92.07 100.45 87.32 91.44 4,944,982 +1.78(+1.99%)
Mar 25, 2020 84.49 92.84 82.71 89.66 5,203,185 +5.66(+6.74%)
Mar 24, 2020 83.57 89.14 80.32 84.00 4,653,049 +7.74(+10.14%)
Mar 23, 2020 78.34 82.84 72.95 76.26 6,020,823 +0.25(+0.33%)
Mar 20, 2020 82.49 85.64 72.64 76.01 6,142,557 -4.84(-5.99%)
Mar 19, 2020 64.94 85.21 64.67 80.85 5,509,001 +14.88(+22.56%)
Mar 18, 2020 70.70 71.85 56.53 65.97 6,553,630 -9.03(-12.05%)
Mar 17, 2020 83.59 84.62 73.88 75.00 7,237,668 -6.77(-8.28%)
Mar 16, 2020 90.05 93.48 81.21 81.77 5,898,951 -19.20(-19.02%)
Mar 13, 2020 103.73 105.07 97.86 100.97 6,310,386 +2.68(+2.73%)
Mar 12, 2020 100.69 105.56 97.80 98.29 4,753,154 -10.73(-9.84%)
Mar 11, 2020 113.81 114.82 107.13 109.02 4,187,776 -8.02(-6.85%)
Mar 10, 2020 117.79 118.38 109.78 117.03 3,353,618 +4.00(+3.54%)
Mar 09, 2020 115.63 117.48 107.00 113.03 3,354,935 -10.13(-8.22%)
Mar 06, 2020 119.65 123.38 118.37 123.16 2,822,529 -0.61(-0.49%)
Mar 05, 2020 127.19 128.43 121.01 123.77 3,500,957 -7.17(-5.47%)
Mar 04, 2020 131.20 135.55 129.44 130.94 3,298,908 +6.26(+5.02%)
Mar 03, 2020 130.54 134.30 122.81 124.68 3,356,336 -6.08(-4.65%)
Mar 02, 2020 123.03 131.25 121.04 130.76 4,108,174 +7.78(+6.33%)
Feb 28, 2020 119.09 123.48 119.05 122.98 4,842,782 +0.08(+0.06%)
Feb 27, 2020 122.31 129.19 120.78 122.90 3,410,484 -0.97(-0.79%)
Feb 26, 2020 129.78 131.50 123.71 123.87 2,813,847 -4.47(-3.48%)
Feb 25, 2020 135.84 135.99 127.51 128.34 2,350,738 -6.77(-5.01%)
Feb 24, 2020 136.81 138.23 134.59 135.12 1,570,951 -7.70(-5.39%)
Feb 21, 2020 142.05 143.92 141.66 142.82 829,554 -0.11(-0.07%)
Feb 20, 2020 144.45 144.45 141.85 142.92 830,305 -1.90(-1.31%)
Feb 19, 2020 143.04 144.96 142.87 144.82 1,173,027 +1.79(+1.25%)
Feb 18, 2020 143.79 144.31 141.67 143.04 1,452,583 -1.29(-0.90%)
Feb 14, 2020 145.56 145.70 142.73 144.33 1,888,233 -1.27(-0.87%)
Feb 13, 2020 144.71 146.65 144.10 145.60 1,600,840 +0.31(+0.21%)
Feb 12, 2020 144.86 146.59 144.25 145.29 1,841,438 +0.97(+0.67%)
Feb 11, 2020 141.85 144.40 141.62 144.32 1,277,089 +2.78(+1.96%)
Feb 10, 2020 140.63 141.61 140.17 141.54 1,306,112 +0.72(+0.51%)
Feb 07, 2020 143.30 143.84 139.23 140.82 2,482,755 -3.21(-2.23%)
Feb 06, 2020 146.33 146.61 143.50 144.03 1,315,942 -1.72(-1.18%)
Feb 05, 2020 139.84 145.95 139.79 145.75 2,416,454 +6.44(+4.62%)
Feb 04, 2020 138.16 140.08 137.91 139.31 1,558,730 +2.48(+1.81%)
Feb 03, 2020 134.84 137.28 134.23 136.83 2,148,856 +2.90(+2.16%)
Jan 31, 2020 137.19 138.19 133.16 133.94 3,149,922 -4.49(-3.24%)
Jan 30, 2020 139.77 140.16 135.88 138.43 2,273,469 -1.73(-1.23%)
Jan 29, 2020 140.73 142.06 139.59 140.15 2,105,046 -0.25(-0.18%)
Jan 28, 2020 142.33 142.82 139.11 140.40 2,466,384 +3.76(+2.75%)
Jan 27, 2020 136.54 137.68 135.86 136.64 1,757,846 -1.78(-1.29%)
Jan 24, 2020 141.90 142.18 137.44 138.43 1,203,553 -3.13(-2.21%)
Jan 23, 2020 141.99 142.14 140.45 141.55 1,123,295 -0.44(-0.31%)
Jan 22, 2020 142.84 143.18 141.46 141.99 1,496,302 -0.10(-0.07%)
Jan 21, 2020 142.57 143.10 141.75 142.08 1,555,604 -1.12(-0.78%)
Jan 17, 2020 143.09 143.65 142.40 143.20 1,746,571 +0.61(+0.43%)
Jan 16, 2020 142.72 143.39 141.72 142.59 1,044,070 +0.50(+0.35%)
Jan 15, 2020 142.94 143.52 141.81 142.09 1,210,680 -0.64(-0.45%)
Jan 14, 2020 141.43 143.18 141.32 142.73 1,224,987 +0.72(+0.51%)
Jan 13, 2020 143.25 143.34 141.60 142.01 1,937,270 -0.95(-0.66%)
Jan 10, 2020 142.87 143.37 142.32 142.95 974,531 +0.69(+0.49%)
Jan 09, 2020 144.18 144.50 142.21 142.26 987,635 -1.79(-1.25%)
Jan 08, 2020 143.65 144.50 142.54 144.05 915,211 +0.95(+0.66%)
Jan 07, 2020 141.39 143.58 141.39 143.11 847,253 -0.19(-0.13%)
Jan 06, 2020 141.63 143.56 141.08 143.30 1,099,298 +0.54(+0.38%)
Jan 03, 2020 140.19 143.16 139.73 142.76 1,234,952 +0.43(+0.31%)
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.