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 (%)
Oct 30, 2020 121.09 122.72 118.10 120.07 1,774,247 -1.41(-1.16%)
Oct 29, 2020 122.23 123.29 119.95 121.48 1,387,249 -1.04(-0.85%)
Oct 28, 2020 123.97 125.94 121.56 122.53 1,386,704 -3.88(-3.07%)
Oct 27, 2020 130.43 131.09 126.25 126.41 1,498,618 -4.71(-3.60%)
Oct 26, 2020 130.22 133.08 126.34 131.12 2,031,371 -1.12(-0.85%)
Oct 23, 2020 132.46 133.46 130.51 132.25 926,670 +1.34(+1.02%)
Oct 22, 2020 131.46 133.72 130.16 130.91 1,534,573 -0.75(-0.57%)
Oct 21, 2020 131.28 134.47 131.28 131.66 1,298,563 -0.43(-0.32%)
Oct 20, 2020 130.06 133.59 129.46 132.08 1,014,096 +2.02(+1.56%)
Oct 19, 2020 130.28 132.44 129.16 130.06 923,998 -0.77(-0.58%)
Oct 16, 2020 133.41 135.04 130.44 130.82 1,236,834 -2.58(-1.94%)
Oct 15, 2020 128.29 134.10 127.84 133.41 1,371,391 +3.03(+2.32%)
Oct 14, 2020 128.40 132.41 128.04 130.38 1,236,462 +1.67(+1.29%)
Oct 13, 2020 126.14 129.44 124.24 128.71 1,482,868 +2.62(+2.08%)
Oct 12, 2020 130.71 130.98 125.76 126.09 1,376,421 -3.61(-2.78%)
Oct 09, 2020 135.06 135.55 128.96 129.70 2,844,667 +2.06(+1.62%)
Oct 08, 2020 125.76 128.27 124.85 127.64 1,171,617 +2.67(+2.14%)
Oct 07, 2020 125.87 128.13 124.47 124.97 1,034,406 +0.68(+0.54%)
Oct 06, 2020 126.63 128.19 124.13 124.29 1,298,603 -1.74(-1.38%)
Oct 05, 2020 124.10 126.62 122.86 126.03 1,530,471 +3.02(+2.46%)
Oct 02, 2020 117.64 124.10 117.59 123.01 1,539,045 +2.41(+2.00%)
Oct 01, 2020 120.77 121.70 117.62 120.60 1,908,598 -0.12(-0.10%)
Sep 30, 2020 117.25 122.33 116.72 120.72 1,961,601 +4.36(+3.74%)
Sep 29, 2020 118.12 118.27 114.03 116.36 1,169,271 -1.14(-0.97%)
Sep 28, 2020 118.58 119.92 116.98 117.50 1,156,039 +0.78(+0.67%)
Sep 25, 2020 112.40 117.57 112.06 116.72 1,486,783 +3.48(+3.08%)
Sep 24, 2020 112.35 115.36 110.74 113.23 1,332,831 +0.60(+0.53%)
Sep 23, 2020 117.92 118.21 112.38 112.63 2,334,501 -4.18(-3.58%)
Sep 22, 2020 121.47 121.83 115.77 116.81 2,725,870 -4.65(-3.83%)
Sep 21, 2020 121.56 121.96 115.33 121.46 3,750,710 -6.58(-5.14%)
Sep 18, 2020 131.86 132.53 127.89 128.04 2,138,613 -4.73(-3.57%)
Sep 17, 2020 131.95 133.50 129.91 132.78 1,426,425 -0.84(-0.63%)
Sep 16, 2020 132.56 134.75 132.37 133.62 1,370,839 +2.14(+1.63%)
Sep 15, 2020 132.60 134.35 130.62 131.48 1,363,829 +0.08(+0.06%)
Sep 14, 2020 130.77 131.99 129.59 131.40 1,712,662 +1.67(+1.28%)
Sep 11, 2020 130.35 130.85 127.98 129.74 769,987 -0.65(-0.50%)
Sep 10, 2020 130.52 132.11 129.84 130.39 2,161,887 +0.83(+0.64%)
Sep 09, 2020 129.40 131.03 128.54 129.56 2,018,096 +1.24(+0.97%)
Sep 08, 2020 131.95 131.95 128.18 128.31 1,465,360 -4.38(-3.30%)
Sep 04, 2020 132.29 134.75 130.56 132.69 1,160,300 +0.44(+0.33%)
Sep 03, 2020 134.36 134.94 130.03 132.26 1,921,223 -1.52(-1.14%)
Sep 02, 2020 130.41 135.04 128.73 133.78 2,270,268 +3.84(+2.96%)
Sep 01, 2020 129.95 130.32 128.35 129.93 1,398,634 -1.47(-1.12%)
Aug 31, 2020 131.26 133.48 130.75 131.40 2,529,425 -0.26(-0.20%)
Aug 28, 2020 130.13 131.78 128.16 131.66 1,126,423 +1.52(+1.17%)
Aug 27, 2020 128.34 133.59 127.70 130.15 2,064,070 +2.70(+2.12%)
Aug 26, 2020 129.34 129.54 125.77 127.44 1,048,266 -2.40(-1.85%)
Aug 25, 2020 130.22 130.47 127.57 129.84 1,026,985 -0.26(-0.20%)
Aug 24, 2020 129.25 130.77 127.80 130.11 3,265,249 +1.81(+1.41%)
Aug 21, 2020 126.59 128.75 126.15 128.30 1,233,839 +1.32(+1.04%)
Aug 20, 2020 127.98 129.44 126.00 126.98 1,286,344 -1.83(-1.42%)
Aug 19, 2020 129.56 131.24 128.04 128.81 1,462,388 -0.84(-0.65%)
Aug 18, 2020 130.11 130.32 128.22 129.65 927,870 -0.38(-0.29%)
Aug 17, 2020 129.66 131.17 129.09 130.03 1,410,251 -0.13(-0.10%)
Aug 14, 2020 126.11 130.62 125.57 130.16 1,337,640 +3.64(+2.88%)
Aug 13, 2020 127.18 127.18 125.49 126.51 846,546 -1.41(-1.11%)
Aug 12, 2020 128.64 128.88 126.20 127.93 1,293,173 +0.52(+0.41%)
Aug 11, 2020 129.67 130.68 126.70 127.41 1,542,064 -0.85(-0.66%)
Aug 10, 2020 126.18 128.75 126.18 128.26 1,086,761 +2.13(+1.69%)
Aug 07, 2020 127.32 128.77 124.55 126.13 1,417,479 -1.98(-1.55%)
Aug 06, 2020 126.76 128.74 126.39 128.11 1,743,132 +1.85(+1.46%)
Aug 05, 2020 125.54 127.70 125.07 126.26 2,305,873 +1.96(+1.57%)
Aug 04, 2020 120.93 124.69 120.41 124.31 2,184,652 +2.44(+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.