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 (%)
Feb 28, 2014	48.61	49.19	47.86	48.22	3,190,923	-0.30(-0.62%)
Feb 27, 2014	47.39	48.65	47.31	48.52	2,658,751	+0.98(+2.06%)
Feb 26, 2014	46.73	47.85	46.54	47.54	1,409,350	+0.87(+1.86%)
Feb 25, 2014	47.30	47.62	46.46	46.68	2,375,285	-0.76(-1.61%)
Feb 24, 2014	47.34	47.98	47.10	47.44	1,384,749	+0.34(+0.72%)
Feb 21, 2014	47.35	47.64	46.80	47.10	1,540,642	-0.21(-0.44%)
Feb 20, 2014	46.72	47.49	46.43	47.31	1,357,255	+0.63(+1.35%)
Feb 19, 2014	46.76	47.08	46.44	46.68	2,247,575	-0.26(-0.56%)
Feb 18, 2014	47.09	47.54	46.74	46.94	2,612,009	+0.08(+0.16%)
Feb 14, 2014	47.08	46.87	46.87	46.87	2,383,089	-0.23(-0.48%)
Feb 13, 2014	45.92	47.70	45.84	47.09	5,220,630	+0.88(+1.90%)
Feb 12, 2014	45.69	46.66	45.68	46.22	2,057,184	+0.10(+0.22%)
Feb 11, 2014	46.05	46.25	45.50	46.11	2,419,182	-0.01(-0.02%)
Feb 10, 2014	45.41	46.15	44.95	46.12	2,592,767	+0.60(+1.32%)
Feb 07, 2014	45.21	45.94	45.09	45.52	1,664,553	-0.04(-0.08%)
Feb 06, 2014	45.27	45.63	44.86	45.56	1,994,269	+0.38(+0.83%)
Feb 05, 2014	45.24	45.44	43.90	45.18	3,972,171	-0.52(-1.13%)
Feb 04, 2014	46.62	47.63	43.34	45.70	5,962,389	+0.06(+0.12%)

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.