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 (%)
Mar 31, 2020 86.76 88.92 84.81 86.99 3,025,671 -1.07(-1.22%)
Mar 30, 2020 86.15 89.47 83.28 88.07 3,472,427 +3.51(+4.16%)
Mar 27, 2020 87.53 89.32 83.27 84.55 3,830,003 -6.88(-7.53%)
Mar 26, 2020 92.07 100.44 87.31 91.44 4,945,224 +1.78(+1.99%)
Mar 25, 2020 84.48 92.83 82.70 89.66 5,203,440 +5.66(+6.74%)
Mar 24, 2020 83.57 89.13 80.31 83.99 4,653,277 +7.74(+10.14%)
Mar 23, 2020 78.34 82.84 72.94 76.26 6,021,118 +0.25(+0.33%)
Mar 20, 2020 82.49 85.64 72.63 76.00 6,142,857 -4.84(-5.99%)
Mar 19, 2020 64.94 85.20 64.67 80.84 5,509,271 +14.88(+22.56%)
Mar 18, 2020 70.70 71.85 56.52 65.96 6,553,951 -9.03(-12.04%)
Mar 17, 2020 83.58 84.62 73.87 75.00 7,238,022 -6.77(-8.28%)
Mar 16, 2020 90.04 93.47 81.20 81.76 5,899,240 -19.20(-19.02%)
Mar 13, 2020 103.72 105.07 97.86 100.96 6,310,695 +2.68(+2.73%)
Mar 12, 2020 100.68 105.55 97.80 98.28 4,753,387 -10.73(-9.84%)
Mar 11, 2020 113.80 114.82 107.12 109.01 4,187,981 -8.02(-6.85%)
Mar 10, 2020 117.78 118.37 109.77 117.03 3,353,782 +4.00(+3.54%)
Mar 09, 2020 115.62 117.47 107.00 113.03 3,355,099 -10.13(-8.22%)
Mar 06, 2020 119.64 123.38 118.37 123.16 2,822,667 -0.61(-0.49%)
Mar 05, 2020 127.18 128.42 121.00 123.77 3,501,128 -7.16(-5.47%)
Mar 04, 2020 131.19 135.55 129.43 130.93 3,299,069 +6.25(+5.02%)
Mar 03, 2020 130.53 134.29 122.81 124.67 3,356,500 -6.08(-4.65%)
Mar 02, 2020 123.03 131.24 121.03 130.75 4,108,375 +7.78(+6.33%)
Feb 28, 2020 119.09 123.47 119.04 122.97 4,843,019 +0.08(+0.06%)
Feb 27, 2020 122.31 129.19 120.77 122.89 3,410,651 -0.97(-0.79%)
Feb 26, 2020 129.77 131.49 123.70 123.87 2,813,984 -4.47(-3.48%)
Feb 25, 2020 135.83 135.99 127.50 128.34 2,350,853 -6.77(-5.01%)
Feb 24, 2020 136.80 138.23 134.58 135.11 1,571,028 -7.70(-5.39%)
Feb 21, 2020 142.05 143.91 141.65 142.81 829,594 -0.11(-0.07%)
Feb 20, 2020 144.44 144.44 141.84 142.92 830,346 -1.90(-1.31%)
Feb 19, 2020 143.03 144.95 142.86 144.82 1,173,084 +1.79(+1.25%)
Feb 18, 2020 143.78 144.30 141.66 143.03 1,452,654 -1.29(-0.90%)
Feb 14, 2020 145.55 145.69 142.72 144.32 1,888,325 -1.26(-0.87%)
Feb 13, 2020 144.70 146.64 144.09 145.59 1,600,919 +0.31(+0.21%)
Feb 12, 2020 144.85 146.58 144.25 145.28 1,841,528 +0.97(+0.67%)
Feb 11, 2020 141.84 144.39 141.61 144.31 1,277,152 +2.78(+1.96%)
Feb 10, 2020 140.62 141.60 140.17 141.54 1,306,176 +0.72(+0.51%)
Feb 07, 2020 143.29 143.84 139.22 140.81 2,482,877 -3.21(-2.23%)
Feb 06, 2020 146.32 146.61 143.50 144.03 1,316,006 -1.72(-1.18%)
Feb 05, 2020 139.84 145.94 139.78 145.74 2,416,573 +6.44(+4.62%)
Feb 04, 2020 138.16 140.07 137.90 139.31 1,558,807 +2.48(+1.81%)
Feb 03, 2020 134.83 137.27 134.22 136.83 2,148,961 +2.90(+2.16%)
Jan 31, 2020 137.18 138.18 133.15 133.93 3,150,076 -4.49(-3.24%)
Jan 30, 2020 139.76 140.16 135.87 138.42 2,273,581 -1.73(-1.23%)
Jan 29, 2020 140.72 142.06 139.59 140.15 2,105,149 -0.25(-0.18%)
Jan 28, 2020 142.33 142.81 139.10 140.40 2,466,505 +3.76(+2.75%)
Jan 27, 2020 136.54 137.68 135.85 136.63 1,757,932 -1.79(-1.29%)
Jan 24, 2020 141.89 142.17 137.44 138.42 1,203,612 -3.13(-2.21%)
Jan 23, 2020 141.98 142.13 140.44 141.54 1,123,350 -0.44(-0.31%)
Jan 22, 2020 142.84 143.18 141.45 141.98 1,496,375 -0.10(-0.07%)
Jan 21, 2020 142.56 143.09 141.74 142.08 1,555,680 -1.12(-0.78%)
Jan 17, 2020 143.08 143.64 142.40 143.19 1,746,657 +0.61(+0.43%)
Jan 16, 2020 142.71 143.38 141.71 142.59 1,044,121 +0.50(+0.35%)
Jan 15, 2020 142.94 143.51 141.81 142.09 1,210,740 -0.64(-0.45%)
Jan 14, 2020 141.42 143.18 141.31 142.72 1,225,047 +0.72(+0.51%)
Jan 13, 2020 143.24 143.33 141.59 142.00 1,937,365 -0.95(-0.66%)
Jan 10, 2020 142.87 143.36 142.31 142.94 974,579 +0.69(+0.49%)
Jan 09, 2020 144.17 144.49 142.20 142.25 987,684 -1.79(-1.25%)
Jan 08, 2020 143.64 144.50 142.53 144.04 915,256 +0.95(+0.66%)
Jan 07, 2020 141.38 143.57 141.38 143.10 847,294 -0.19(-0.13%)
Jan 06, 2020 141.62 143.55 141.07 143.29 1,099,352 +0.54(+0.38%)
Jan 03, 2020 140.19 143.16 139.72 142.75 1,235,013 +0.44(+0.31%)
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.