Indicators

Hca Holdings Inc (NY: HCA )

322.86 +0.15 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	74.51	75.07	74.38	74.96	1,545,679	+0.46(+0.62%)
Sep 28, 2017	73.30	74.95	73.23	74.50	2,047,100	+0.88(+1.19%)
Sep 27, 2017	73.32	73.79	72.57	73.62	2,070,197	+0.49(+0.67%)
Sep 26, 2017	72.30	73.31	72.29	73.13	2,093,728	+1.32(+1.84%)
Sep 25, 2017	73.35	73.91	71.36	71.82	2,898,985	-1.86(-2.52%)
Sep 22, 2017	72.94	74.35	72.94	73.67	3,214,063	+0.54(+0.73%)
Sep 21, 2017	73.27	73.36	72.81	73.13	1,450,326	-0.09(-0.13%)
Sep 20, 2017	71.93	73.37	71.80	73.23	2,824,089	+1.37(+1.90%)
Sep 19, 2017	73.02	73.23	71.17	71.86	4,801,593	-1.30(-1.78%)
Sep 18, 2017	74.67	74.74	72.53	73.16	2,983,649	-1.47(-1.97%)
Sep 15, 2017	75.23	75.71	74.15	74.63	2,603,035	-0.59(-0.79%)
Sep 14, 2017	74.48	75.29	73.91	75.23	1,953,753	+0.88(+1.18%)
Sep 13, 2017	74.04	74.42	73.89	74.35	1,771,582	+0.17(+0.23%)
Sep 12, 2017	73.75	74.36	73.38	74.18	1,446,789	+0.39(+0.52%)
Sep 11, 2017	73.28	74.21	72.53	73.79	1,992,720	+1.22(+1.69%)
Sep 08, 2017	71.75	72.62	71.34	72.57	2,040,905	+0.64(+0.89%)
Sep 07, 2017	72.77	73.21	71.68	71.93	2,961,213	-0.86(-1.18%)
Sep 06, 2017	73.88	73.88	71.71	72.79	2,956,739	-0.97(-1.32%)
Sep 05, 2017	74.01	74.42	73.52	73.76	2,284,902	-0.34(-0.46%)

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.