Indicators

Hca Holdings Inc (NY: HCA )

321.61 -1.25 (-0.39%)

Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	76.79	77.60	76.45	77.07	3,634,276	+0.03(+0.04%)
May 28, 2015	76.99	77.24	76.25	77.05	2,066,196	-0.14(-0.18%)
May 27, 2015	77.78	77.88	76.67	77.19	3,021,820	-0.23(-0.29%)
May 26, 2015	77.23	77.72	76.99	77.41	3,325,286	+0.06(+0.07%)
May 22, 2015	76.62	77.36	77.36	77.36	2,994,509	+0.51(+0.66%)
May 21, 2015	77.44	77.60	76.82	76.85	2,837,997	-0.52(-0.67%)
May 20, 2015	77.56	78.33	77.12	77.37	3,912,133	-0.36(-0.46%)
May 19, 2015	76.29	79.00	75.99	77.72	5,775,294	+1.43(+1.88%)
May 18, 2015	75.13	76.29	75.06	76.29	4,142,251	+1.09(+1.45%)
May 15, 2015	74.45	75.21	74.07	75.20	2,398,924	+0.73(+0.97%)
May 14, 2015	73.95	74.86	73.76	74.48	3,051,801	+1.26(+1.72%)
May 13, 2015	72.06	73.55	72.05	73.21	4,614,494	+1.15(+1.59%)
May 12, 2015	72.76	73.06	71.72	72.06	2,407,091	-1.05(-1.44%)
May 11, 2015	72.28	73.39	72.22	73.12	3,107,738	+0.69(+0.95%)
May 08, 2015	72.60	72.83	72.15	72.43	3,540,182	+0.29(+0.40%)
May 07, 2015	70.36	72.87	70.21	72.14	4,726,502	+1.97(+2.81%)
May 06, 2015	69.66	70.62	69.37	70.17	4,839,009	+0.84(+1.21%)
May 05, 2015	71.11	71.36	68.78	69.33	5,147,441	-1.72(-2.43%)
May 04, 2015	70.50	71.37	70.38	71.06	2,210,113	+0.89(+1.26%)

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.