Indicators

Hca Holdings Inc (NY: HCA )

314.45 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.39	53.52	52.29	53.10	3,210,262	+0.89(+1.71%)
Jun 27, 2014	52.42	53.00	51.52	52.21	5,866,928	-0.31(-0.59%)
Jun 26, 2014	53.31	53.42	51.41	52.52	5,944,815	-1.03(-1.92%)
Jun 25, 2014	53.20	54.10	52.56	53.54	3,383,333	+0.29(+0.55%)
Jun 24, 2014	54.61	54.61	53.20	53.25	2,334,769	-1.38(-2.53%)
Jun 23, 2014	54.34	55.15	54.16	54.64	2,817,184	+0.38(+0.69%)
Jun 20, 2014	53.25	54.41	53.25	54.26	4,272,095	+1.05(+1.98%)
Jun 19, 2014	52.49	53.25	52.24	53.20	1,703,367	+0.64(+1.22%)
Jun 18, 2014	52.29	52.64	51.58	52.56	2,211,383	+0.24(+0.45%)
Jun 17, 2014	52.76	53.20	52.26	52.33	2,269,346	-0.41(-0.77%)
Jun 16, 2014	51.80	53.34	51.79	52.73	3,435,202	+0.95(+1.84%)
Jun 13, 2014	51.32	52.12	50.98	51.78	1,960,700	+0.43(+0.84%)
Jun 12, 2014	51.80	51.80	51.13	51.35	1,653,662	-0.46(-0.89%)
Jun 11, 2014	51.85	52.30	50.86	51.81	3,591,958	-0.24(-0.45%)
Jun 10, 2014	52.13	52.13	51.26	52.05	2,065,984	-0.31(-0.59%)
Jun 06, 2014	53.04	53.41	52.29	52.36	2,068,983	-0.63(-1.19%)
Jun 05, 2014	51.53	53.11	51.50	52.99	4,216,656	+1.40(+2.72%)
Jun 04, 2014	51.14	51.75	50.97	51.58	2,280,118	+0.25(+0.50%)
Jun 03, 2014	49.96	51.63	49.95	51.33	3,889,345	+1.42(+2.85%)

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.