Skip to main content

Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 71.64 72.23 70.85 70.86 2,241,833 -0.89(-1.23%)
Mar 30, 2015 72.48 72.60 71.67 71.74 1,677,889 +0.09(+0.13%)
Mar 27, 2015 71.79 72.56 71.55 71.65 1,960,312 -0.03(-0.04%)
Mar 26, 2015 71.08 72.35 70.86 71.68 3,230,751 +0.42(+0.59%)
Mar 25, 2015 72.17 72.66 71.08 71.25 2,824,304 -0.80(-1.11%)
Mar 24, 2015 72.84 72.98 71.93 72.05 2,353,349 -1.07(-1.47%)
Mar 23, 2015 71.84 73.88 71.78 73.13 4,761,300 +1.52(+2.12%)
Mar 20, 2015 71.50 71.83 70.82 71.61 4,851,014 +0.57(+0.81%)
Mar 19, 2015 70.64 71.46 70.40 71.04 3,236,246 +0.37(+0.52%)
Mar 18, 2015 68.92 70.72 68.81 70.67 4,085,530 +1.76(+2.56%)
Mar 17, 2015 68.39 69.29 67.92 68.91 2,084,735 +0.02(+0.03%)
Mar 16, 2015 68.17 69.22 68.17 68.89 3,477,039 +1.26(+1.87%)
Mar 13, 2015 68.23 68.89 67.17 67.63 2,275,244 -0.58(-0.86%)
Mar 12, 2015 67.81 68.83 67.67 68.21 3,832,750 +0.62(+0.92%)
Mar 11, 2015 66.38 68.16 66.14 67.59 3,820,446 +1.43(+2.16%)
Mar 10, 2015 67.05 67.47 66.16 66.16 4,173,794 -1.37(-2.02%)
Mar 09, 2015 68.76 69.11 67.40 67.52 3,328,974 -1.06(-1.55%)
Mar 06, 2015 68.77 70.00 67.83 68.59 5,336,312 -0.08(-0.12%)
Mar 05, 2015 70.63 71.00 68.11 68.67 4,690,617 -1.90(-2.70%)
Mar 04, 2015 66.62 72.60 66.68 70.58 13,575,284 +3.90(+5.85%)
Mar 03, 2015 67.55 67.81 66.00 66.68 4,354,990 -1.13(-1.67%)
Mar 02, 2015 67.38 69.18 67.45 67.81 3,387,694 +0.42(+0.63%)
Feb 27, 2015 68.13 68.35 67.20 67.38 2,959,832 -0.69(-1.01%)
Feb 26, 2015 66.80 68.16 66.35 68.07 3,787,744 +1.22(+1.82%)
Feb 25, 2015 66.21 67.05 65.90 66.86 2,900,752 +0.54(+0.81%)
Feb 24, 2015 66.87 67.45 66.13 66.32 2,948,318 -0.42(-0.64%)
Feb 23, 2015 66.23 67.02 66.23 66.74 3,717,674 +1.01(+1.53%)
Feb 20, 2015 65.52 66.09 64.99 65.73 3,277,313 +0.18(+0.27%)
Feb 19, 2015 65.02 66.18 64.94 65.56 3,619,365 +0.57(+0.87%)
Feb 18, 2015 65.22 65.52 64.52 64.99 3,858,748 -0.30(-0.46%)
Feb 17, 2015 64.44 65.33 64.27 65.29 2,827,739 +0.73(+1.14%)
Feb 13, 2015 64.71 64.56 64.56 64.56 3,523,551 -0.45(-0.70%)
Feb 12, 2015 64.91 65.42 64.66 65.01 2,981,889 +0.05(+0.07%)
Feb 11, 2015 64.81 65.50 64.54 64.96 4,080,865 -0.04(-0.06%)
Feb 10, 2015 63.91 65.61 63.73 65.00 3,930,353 +1.65(+2.60%)
Feb 09, 2015 63.91 64.02 62.76 63.35 5,531,675 -0.68(-1.06%)
Feb 06, 2015 64.99 65.13 63.62 64.03 4,796,469 -0.82(-1.26%)
Feb 05, 2015 64.99 65.64 64.62 64.85 5,219,951 -0.10(-0.16%)
Feb 04, 2015 64.52 65.60 64.52 64.95 6,027,657 -0.88(-1.33%)
Feb 03, 2015 63.80 66.02 63.57 65.83 8,979,347 -0.27(-0.41%)
Feb 02, 2015 66.91 67.13 65.29 66.10 7,906,378 -0.58(-0.88%)
Jan 30, 2015 67.36 67.92 66.50 66.69 5,772,109 -1.31(-1.93%)
Jan 29, 2015 67.74 68.21 66.63 68.00 4,461,357 +0.65(+0.97%)
Jan 28, 2015 68.12 68.76 67.26 67.35 6,331,448 -0.87(-1.27%)
Jan 27, 2015 68.34 68.66 68.01 68.21 6,977,556 -0.55(-0.79%)
Jan 26, 2015 67.72 69.18 67.13 68.76 86,156,056 +4.11(+6.35%)
Jan 23, 2015 66.36 66.41 64.58 64.65 2,757,212 -1.66(-2.50%)
Jan 22, 2015 65.48 66.57 64.75 66.31 2,929,281 +1.06(+1.63%)
Jan 21, 2015 63.76 65.81 63.61 65.24 3,819,212 +1.33(+2.08%)
Jan 20, 2015 65.80 65.98 63.15 63.92 6,003,727 -1.86(-2.83%)
Jan 16, 2015 65.74 65.94 64.39 65.78 5,171,983 -0.22(-0.33%)
Jan 15, 2015 66.64 66.93 65.53 66.00 2,941,572 -0.37(-0.55%)
Jan 14, 2015 67.13 67.38 65.86 66.37 4,603,993 -1.58(-2.33%)
Jan 13, 2015 68.87 68.94 66.61 67.95 4,735,274 -0.06(-0.08%)
Jan 12, 2015 71.50 71.75 67.83 68.00 4,805,101 -2.31(-3.28%)
Jan 09, 2015 70.42 71.53 70.25 70.31 3,564,563 -0.26(-0.37%)
Jan 08, 2015 69.48 70.73 69.29 70.58 3,850,921 +1.83(+2.66%)
Jan 07, 2015 68.27 69.18 67.94 68.75 2,148,291 +1.22(+1.81%)
Jan 06, 2015 67.71 68.33 66.79 67.52 3,238,595 -0.11(-0.17%)
Jan 05, 2015 69.63 69.67 66.93 67.64 3,212,126 -2.03(-2.92%)
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.