Indicators

Hca Holdings Inc (NY: HCA )

317.19 +7.77 (+2.51%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	30.88	31.45	30.73	31.08	1,570,451	+0.23(+0.73%)
Jun 29, 2011	31.06	31.36	30.70	30.86	1,492,439	+0.01(+0.03%)
Jun 28, 2011	30.70	31.16	30.69	30.85	2,692,969	+0.25(+0.83%)
Jun 27, 2011	30.52	30.81	29.66	30.59	3,330,485	+0.22(+0.71%)
Jun 24, 2011	31.37	31.37	30.29	30.38	12,183,030	-0.90(-2.89%)
Jun 23, 2011	31.36	31.50	30.40	31.28	3,420,797	-0.20(-0.63%)
Jun 22, 2011	31.93	32.02	31.42	31.48	2,640,884	-0.45(-1.42%)
Jun 21, 2011	32.21	32.36	31.55	31.93	2,896,409	-0.31(-0.96%)
Jun 20, 2011	32.32	32.40	32.20	32.24	1,551,785	-0.34(-1.04%)
Jun 17, 2011	32.02	32.96	31.98	32.58	4,111,414	+0.68(+2.13%)
Jun 16, 2011	32.07	32.78	31.55	31.90	6,135,806	+0.68(+2.17%)
Jun 15, 2011	31.32	31.57	30.72	31.22	2,701,660	-0.37(-1.16%)
Jun 14, 2011	31.84	32.09	31.33	31.59	1,960,190	-0.10(-0.33%)
Jun 13, 2011	32.17	32.17	31.32	31.69	1,774,780	-0.24(-0.74%)
Jun 10, 2011	32.97	32.97	31.89	31.93	2,359,753	-1.26(-3.80%)
Jun 09, 2011	32.99	33.31	32.57	33.19	1,734,844	+0.45(+1.38%)
Jun 08, 2011	32.56	32.96	32.26	32.74	1,548,277	+0.23(+0.70%)
Jun 07, 2011	31.92	32.87	31.77	32.51	2,013,521	+0.73(+2.31%)
Jun 06, 2011	32.01	32.29	31.14	31.78	2,506,636	-0.38(-1.17%)

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.