Indicators

Hca Holdings Inc (NY: HCA )

404.66 +1.14 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	76.65	77.45	76.31	76.93	3,641,258	+0.03(+0.04%)
May 28, 2015	76.84	77.10	76.10	76.90	2,070,165	-0.14(-0.18%)
May 27, 2015	77.63	77.73	76.52	77.04	3,027,625	-0.23(-0.29%)
May 26, 2015	77.09	77.57	76.84	77.27	3,331,674	+0.06(+0.07%)
May 22, 2015	76.48	77.21	77.21	77.21	3,000,261	+0.51(+0.66%)
May 21, 2015	77.29	77.45	76.67	76.70	2,843,449	-0.52(-0.67%)
May 20, 2015	77.41	78.18	76.97	77.22	3,919,649	-0.36(-0.46%)
May 19, 2015	76.15	78.85	75.85	77.58	5,786,389	+1.43(+1.88%)
May 18, 2015	74.98	76.15	74.92	76.15	4,150,209	+1.09(+1.45%)
May 15, 2015	74.30	75.07	73.93	75.06	2,403,532	+0.72(+0.97%)
May 14, 2015	73.81	74.72	73.62	74.33	3,057,663	+1.26(+1.72%)
May 13, 2015	71.93	73.41	71.92	73.07	4,623,359	+1.15(+1.59%)
May 12, 2015	72.62	72.92	71.58	71.93	2,411,715	-1.05(-1.44%)
May 11, 2015	72.14	73.25	72.09	72.98	3,113,708	+0.69(+0.95%)
May 08, 2015	72.46	72.69	72.01	72.29	3,546,983	+0.29(+0.40%)
May 07, 2015	70.22	72.73	70.08	72.00	4,735,582	+1.96(+2.81%)
May 06, 2015	69.53	70.49	69.24	70.04	4,848,305	+0.84(+1.21%)
May 05, 2015	70.98	71.22	68.64	69.20	5,157,330	-1.72(-2.43%)
May 04, 2015	70.37	71.23	70.24	70.92	2,214,359	+0.88(+1.26%)

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.