Hca Holdings Inc (NY: HCA )

333.10 +1.41 (+0.43%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 105.74 106.42 101.20 103.50 3,213,649 -2.78(-2.61%)
May 28, 2020 111.35 111.83 105.94 106.28 1,780,686 -3.77(-3.42%)
May 27, 2020 107.47 110.34 106.75 110.05 2,142,822 +4.45(+4.21%)
May 26, 2020 107.43 110.00 105.52 105.61 2,187,642 +2.30(+2.23%)
May 22, 2020 105.05 105.33 102.15 103.30 2,192,110 -1.32(-1.26%)
May 21, 2020 102.51 105.00 102.30 104.62 3,860,583 +1.58(+1.53%)
May 20, 2020 102.50 103.81 100.98 103.04 5,151,384 +2.48(+2.47%)
May 19, 2020 101.06 103.13 99.39 100.56 4,181,305 -1.69(-1.65%)
May 18, 2020 99.26 104.89 99.15 102.25 6,034,592 +6.64(+6.95%)
May 15, 2020 95.28 96.93 94.02 95.60 4,339,294 -0.42(-0.43%)
May 14, 2020 95.54 96.26 92.82 96.02 4,064,829 -1.10(-1.14%)
May 13, 2020 96.94 98.06 95.22 97.12 4,805,321 +0.74(+0.76%)
May 12, 2020 101.57 101.64 96.28 96.39 2,914,746 -4.44(-4.41%)
May 11, 2020 102.43 103.22 99.77 100.83 2,854,809 -3.66(-3.50%)
May 08, 2020 101.18 104.69 100.78 104.49 1,750,176 +5.21(+5.25%)
May 07, 2020 97.83 101.49 97.19 99.28 1,890,188 +2.96(+3.08%)
May 06, 2020 103.53 103.53 95.90 96.32 2,783,141 -6.76(-6.56%)
May 05, 2020 102.25 105.05 101.59 103.08 2,214,977 +2.76(+2.75%)
May 04, 2020 100.00 101.01 98.24 100.32 2,540,405 -1.21(-1.19%)
May 01, 2020 103.97 105.17 100.41 101.53 1,911,293 -4.86(-4.57%)
Apr 30, 2020 108.31 108.73 105.60 106.39 2,277,926 -3.34(-3.04%)
Apr 29, 2020 109.02 112.28 107.87 109.73 2,931,319 +3.94(+3.73%)
Apr 28, 2020 108.11 110.13 105.43 105.79 2,431,337 -1.58(-1.47%)
Apr 27, 2020 105.40 108.36 105.23 107.37 2,405,050 +2.96(+2.84%)
Apr 24, 2020 102.64 105.16 100.97 104.41 2,444,319 +2.99(+2.95%)
Apr 23, 2020 102.15 106.02 101.29 101.41 2,990,996 +0.21(+0.21%)
Apr 22, 2020 104.89 105.45 101.03 101.20 3,212,881 -0.92(-0.90%)
Apr 21, 2020 100.51 110.66 97.37 102.12 4,172,075 -4.80(-4.49%)
Apr 20, 2020 109.02 111.27 105.23 106.92 2,927,608 -5.06(-4.52%)
Apr 17, 2020 109.22 112.39 107.69 111.99 2,439,465 +7.11(+6.78%)
Apr 16, 2020 106.05 107.23 103.23 104.88 2,676,403 -1.12(-1.06%)
Apr 15, 2020 103.12 107.81 103.12 106.00 2,595,641 -2.96(-2.72%)
Apr 14, 2020 101.96 109.14 101.88 108.97 3,797,974 +8.65(+8.62%)
Apr 13, 2020 103.76 104.55 98.43 100.32 2,909,588 -4.31(-4.12%)
Apr 09, 2020 105.28 108.62 102.28 104.63 3,668,080 +0.00(+0.00%)
Apr 08, 2020 96.82 107.31 96.09 104.63 4,265,809 +9.15(+9.58%)
Apr 07, 2020 96.35 99.35 94.71 95.48 4,717,807 +4.87(+5.37%)
Apr 06, 2020 83.80 91.20 82.34 90.61 4,047,095 +11.38(+14.36%)
Apr 03, 2020 80.67 81.67 77.20 79.23 2,149,249 -2.00(-2.47%)
Apr 02, 2020 80.00 86.02 79.15 81.24 2,252,333 +0.16(+0.20%)
Apr 01, 2020 81.26 83.65 79.42 81.07 3,329,801 -5.93(-6.81%)
Mar 31, 2020 86.76 88.92 84.82 87.00 3,025,523 -1.07(-1.22%)
Mar 30, 2020 86.15 89.48 83.29 88.07 3,472,257 +3.51(+4.16%)
Mar 27, 2020 87.53 89.32 83.27 84.56 3,829,816 -6.88(-7.53%)
Mar 26, 2020 92.07 100.45 87.32 91.44 4,944,982 +1.78(+1.99%)
Mar 25, 2020 84.49 92.84 82.71 89.66 5,203,185 +5.66(+6.74%)
Mar 24, 2020 83.57 89.14 80.32 84.00 4,653,049 +7.74(+10.14%)
Mar 23, 2020 78.34 82.84 72.95 76.26 6,020,823 +0.25(+0.33%)
Mar 20, 2020 82.49 85.64 72.64 76.01 6,142,557 -4.84(-5.99%)
Mar 19, 2020 64.94 85.21 64.67 80.85 5,509,001 +14.88(+22.56%)
Mar 18, 2020 70.70 71.85 56.53 65.97 6,553,630 -9.03(-12.05%)
Mar 17, 2020 83.59 84.62 73.88 75.00 7,237,668 -6.77(-8.28%)
Mar 16, 2020 90.05 93.48 81.21 81.77 5,898,951 -19.20(-19.02%)
Mar 13, 2020 103.73 105.07 97.86 100.97 6,310,386 +2.68(+2.73%)
Mar 12, 2020 100.69 105.56 97.80 98.29 4,753,154 -10.73(-9.84%)
Mar 11, 2020 113.81 114.82 107.13 109.02 4,187,776 -8.02(-6.85%)
Mar 10, 2020 117.79 118.38 109.78 117.03 3,353,618 +4.00(+3.54%)
Mar 09, 2020 115.63 117.48 107.00 113.03 3,354,935 -10.13(-8.22%)
Mar 06, 2020 119.65 123.38 118.37 123.16 2,822,529 -0.61(-0.49%)
Mar 05, 2020 127.19 128.43 121.01 123.77 3,500,957 -7.17(-5.47%)
Mar 04, 2020 131.20 135.55 129.44 130.94 3,298,908 +6.26(+5.02%)
Mar 03, 2020 130.54 134.30 122.81 124.68 3,356,336 -6.08(-4.65%)
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.