Hca Holdings Inc (NY: HCA )

124.68 USD +4.50 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 121.10 126.35 120.55 124.68 1,899,218 +4.50(+3.74%)
Sep 29, 2020 122.00 122.15 117.78 120.18 1,132,086 -1.18(-0.97%)
Sep 28, 2020 122.48 123.86 120.82 121.36 1,119,275 +0.81(+0.67%)
Sep 25, 2020 116.09 121.43 115.74 120.55 1,439,500 +3.60(+3.08%)
Sep 24, 2020 116.04 119.15 114.38 116.95 1,290,444 +0.62(+0.53%)
Sep 23, 2020 121.79 122.09 116.07 116.33 2,260,259 -4.32(-3.58%)
Sep 22, 2020 125.46 125.83 119.57 120.65 2,639,181 -4.80(-3.83%)
Sep 21, 2020 125.55 125.97 119.12 125.45 3,631,429 -6.80(-5.14%)
Sep 18, 2020 136.19 136.88 132.09 132.25 2,070,600 -4.89(-3.57%)
Sep 17, 2020 136.28 137.88 134.18 137.14 1,381,062 -0.87(-0.63%)
Sep 16, 2020 136.91 139.18 136.71 138.01 1,327,243 +2.21(+1.63%)
Sep 15, 2020 136.96 138.76 134.91 135.80 1,320,456 +0.08(+0.06%)
Sep 14, 2020 135.07 136.32 133.85 135.72 1,658,196 +1.72(+1.28%)
Sep 11, 2020 134.63 135.15 132.18 134.00 745,500 -0.67(-0.50%)
Sep 10, 2020 134.81 136.45 134.10 134.67 2,093,134 +0.86(+0.64%)
Sep 09, 2020 133.65 135.34 132.76 133.81 1,953,916 +1.28(+0.97%)
Sep 08, 2020 136.28 136.28 132.39 132.53 1,418,758 -4.52(-3.30%)
Sep 04, 2020 136.64 139.18 134.85 137.05 1,123,400 +0.45(+0.33%)
Sep 03, 2020 138.77 139.37 134.30 136.60 1,860,124 -1.57(-1.14%)
Sep 02, 2020 134.69 139.48 132.96 138.17 2,198,068 +3.97(+2.96%)
Sep 01, 2020 134.22 134.60 132.57 134.20 1,354,154 -1.52(-1.12%)
Aug 31, 2020 135.57 137.86 135.05 135.72 2,448,984 -0.27(-0.20%)
Aug 28, 2020 134.41 136.11 132.37 135.99 1,090,600 +1.57(+1.17%)
Aug 27, 2020 132.56 137.98 131.90 134.42 1,998,428 +2.79(+2.12%)
Aug 26, 2020 133.59 133.80 129.90 131.63 1,014,929 -2.48(-1.85%)
Aug 25, 2020 134.50 134.75 131.76 134.11 994,325 -0.27(-0.20%)
Aug 24, 2020 133.50 135.07 132.00 134.38 3,161,407 +1.87(+1.41%)
Aug 21, 2020 130.75 132.98 130.29 132.51 1,194,600 +1.36(+1.04%)
Aug 20, 2020 132.18 133.69 130.14 131.15 1,245,436 -1.89(-1.42%)
Aug 19, 2020 133.81 135.55 132.24 133.04 1,415,881 -0.87(-0.65%)
Aug 18, 2020 134.38 134.60 132.43 133.91 898,362 -0.39(-0.29%)
Aug 17, 2020 133.92 135.48 133.33 134.30 1,365,402 -0.13(-0.10%)
Aug 14, 2020 130.25 134.91 129.69 134.43 1,295,100 +3.76(+2.88%)
Aug 13, 2020 131.36 131.36 129.61 130.67 819,624 -1.46(-1.10%)
Aug 12, 2020 132.87 133.11 130.35 132.13 1,252,047 +0.54(+0.41%)
Aug 11, 2020 133.93 134.97 130.86 131.59 1,493,023 -0.88(-0.66%)
Aug 10, 2020 130.32 132.98 130.32 132.47 1,052,200 +2.20(+1.69%)
Aug 07, 2020 131.50 133.00 128.64 130.27 1,372,400 -2.05(-1.55%)
Aug 06, 2020 130.92 132.97 130.54 132.32 1,687,697 +1.91(+1.46%)
Aug 05, 2020 129.66 131.89 129.18 130.41 2,232,541 +2.02(+1.57%)
Aug 04, 2020 124.90 128.79 124.36 128.39 2,115,175 +2.52(+2.00%)
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.