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 (%)
Jun 30, 2020 93.15 94.52 90.78 93.98 1,901,622 +0.83(+0.89%)
Jun 29, 2020 90.68 93.16 89.20 93.15 2,624,203 +3.60(+4.02%)
Jun 26, 2020 90.34 91.59 88.54 89.54 2,508,456 -0.84(-0.93%)
Jun 25, 2020 90.09 91.81 88.31 90.39 4,589,274 -0.37(-0.41%)
Jun 24, 2020 94.34 94.76 90.09 90.75 3,521,839 -5.18(-5.40%)
Jun 23, 2020 97.45 98.26 94.04 95.93 2,246,360 +0.74(+0.77%)
Jun 22, 2020 94.26 95.97 93.93 95.20 5,543,757 +0.76(+0.81%)
Jun 19, 2020 98.67 100.07 94.34 94.43 2,777,293 -2.49(-2.57%)
Jun 18, 2020 95.06 98.47 93.66 96.92 2,881,370 +0.97(+1.01%)
Jun 17, 2020 101.27 102.00 95.42 95.95 2,574,999 -5.00(-4.95%)
Jun 16, 2020 105.63 105.88 99.85 100.95 2,446,785 +0.70(+0.70%)
Jun 15, 2020 94.68 101.03 94.00 100.25 2,013,993 +2.89(+2.97%)
Jun 12, 2020 101.51 103.27 95.37 97.36 3,786,748 -0.54(-0.55%)
Jun 11, 2020 101.67 103.56 97.59 97.90 4,221,926 -8.69(-8.16%)
Jun 10, 2020 111.61 112.50 105.26 106.59 3,404,722 -5.72(-5.09%)
Jun 09, 2020 112.25 113.18 108.64 112.32 2,674,561 -1.98(-1.73%)
Jun 08, 2020 113.77 114.93 112.69 114.29 1,899,313 +2.40(+2.15%)
Jun 05, 2020 108.94 113.78 107.69 111.89 3,182,769 +8.33(+8.04%)
Jun 04, 2020 104.14 105.16 102.02 103.56 2,263,233 -0.95(-0.91%)
Jun 03, 2020 106.27 109.61 104.39 104.51 2,879,985 -1.05(-0.99%)
Jun 02, 2020 106.09 106.43 104.41 105.56 1,225,010 +0.18(+0.17%)
Jun 01, 2020 103.45 106.93 103.17 105.37 1,382,986 +1.87(+1.81%)
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%)
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.