Indicators

Hca Holdings Inc (NY: HCA )

307.76 -1.08 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	128.60	130.05	126.90	129.63	1,966,353	+1.03(+0.80%)
Jun 27, 2019	128.58	130.29	128.26	128.60	1,387,181	+0.42(+0.33%)
Jun 26, 2019	129.46	129.53	126.80	128.18	2,113,759	-1.46(-1.12%)
Jun 25, 2019	126.14	130.75	125.28	129.63	3,385,107	+3.92(+3.12%)
Jun 24, 2019	124.67	126.16	123.97	125.71	1,617,901	+2.74(+2.23%)
Jun 21, 2019	122.47	123.65	120.61	122.97	1,897,113	+0.14(+0.12%)
Jun 20, 2019	125.85	126.88	121.03	122.83	2,172,017	-1.94(-1.55%)
Jun 19, 2019	124.29	125.61	122.27	124.76	1,119,679	+1.00(+0.81%)
Jun 18, 2019	123.22	124.97	122.42	123.77	1,173,937	+0.85(+0.69%)
Jun 17, 2019	121.30	123.02	120.70	122.91	950,838	+1.48(+1.22%)
Jun 14, 2019	122.37	122.99	120.88	121.44	780,722	-0.72(-0.59%)
Jun 13, 2019	121.64	122.43	120.77	122.16	1,043,776	+0.62(+0.51%)
Jun 12, 2019	122.39	122.39	119.64	121.53	1,223,121	-1.26(-1.02%)
Jun 11, 2019	124.99	125.01	121.69	122.79	2,171,877	-2.14(-1.71%)
Jun 10, 2019	123.71	125.85	123.51	124.93	1,230,699	+1.78(+1.45%)
Jun 07, 2019	121.51	123.81	121.45	123.14	1,079,163	+2.30(+1.90%)
Jun 06, 2019	119.99	121.61	119.36	120.84	1,030,079	+1.21(+1.01%)
Jun 05, 2019	121.63	121.63	118.86	119.63	2,065,799	-0.75(-0.62%)
Jun 04, 2019	118.95	121.05	118.82	120.38	2,576,083	+2.40(+2.03%)

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.