Indicators

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	76.64	77.45	76.30	76.92	3,641,504	+0.03(+0.04%)
May 28, 2015	76.84	77.09	76.09	76.89	2,070,305	-0.14(-0.18%)
May 27, 2015	77.63	77.72	76.52	77.03	3,027,830	-0.23(-0.29%)
May 26, 2015	77.08	77.56	76.84	77.26	3,331,899	+0.06(+0.07%)
May 22, 2015	76.47	77.20	77.20	77.20	3,000,464	+0.51(+0.66%)
May 21, 2015	77.29	77.45	76.66	76.70	2,843,641	-0.52(-0.67%)
May 20, 2015	77.40	78.17	76.97	77.21	3,919,914	-0.36(-0.46%)
May 19, 2015	76.14	78.84	75.84	77.57	5,786,781	+1.43(+1.88%)
May 18, 2015	74.98	76.14	74.91	76.14	4,150,489	+1.09(+1.45%)
May 15, 2015	74.30	75.06	73.92	75.05	2,403,695	+0.72(+0.97%)
May 14, 2015	73.80	74.71	73.61	74.33	3,057,870	+1.26(+1.72%)
May 13, 2015	71.92	73.41	71.91	73.07	4,623,672	+1.15(+1.59%)
May 12, 2015	72.62	72.92	71.57	71.92	2,411,878	-1.05(-1.44%)
May 11, 2015	72.14	73.25	72.08	72.97	3,113,919	+0.69(+0.95%)
May 08, 2015	72.46	72.68	72.01	72.29	3,547,223	+0.29(+0.40%)
May 07, 2015	70.22	72.73	70.07	72.00	4,735,902	+1.96(+2.81%)
May 06, 2015	69.52	70.48	69.23	70.03	4,848,633	+0.84(+1.21%)
May 05, 2015	70.97	71.22	68.64	69.19	5,157,679	-1.72(-2.43%)
May 04, 2015	70.36	71.23	70.24	70.92	2,214,508	+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.