Hca Holdings Inc (NY: HCA )

322.86 +0.15 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.12 34.35 33.34 33.96 17,041,124 -0.43(-1.26%)
Jun 26, 2013 34.61 35.08 34.03 34.40 2,869,930 -0.09(-0.27%)
Jun 25, 2013 34.62 35.06 34.32 34.49 2,220,624 +0.02(+0.05%)
Jun 24, 2013 34.97 35.64 33.89 34.47 5,113,586 -0.79(-2.24%)
Jun 21, 2013 35.62 35.71 34.27 35.26 4,643,630 -0.23(-0.64%)
Jun 20, 2013 36.05 36.25 35.18 35.49 6,130,290 -1.01(-2.76%)
Jun 19, 2013 36.57 36.83 35.70 36.50 6,767,643 -0.08(-0.21%)
Jun 18, 2013 36.93 37.00 36.49 36.57 3,858,621 -0.41(-1.10%)
Jun 17, 2013 37.93 37.93 36.44 36.98 4,828,478 -0.60(-1.60%)
Jun 14, 2013 37.91 37.98 37.50 37.58 1,738,260 -0.37(-0.97%)
Jun 13, 2013 37.13 38.09 36.93 37.95 3,100,564 +0.72(+1.92%)
Jun 12, 2013 37.90 37.95 36.86 37.23 3,402,043 -0.19(-0.50%)
Jun 11, 2013 37.47 37.99 37.24 37.42 2,835,115 -0.48(-1.27%)
Jun 10, 2013 37.30 38.13 37.22 37.90 3,575,949 +0.60(+1.62%)
Jun 07, 2013 36.38 37.49 36.24 37.30 3,211,075 +1.13(+3.13%)
Jun 06, 2013 36.04 36.55 35.68 36.17 4,700,104 +0.27(+0.76%)
Jun 05, 2013 36.50 36.64 35.67 35.90 4,488,427 -0.86(-2.33%)
Jun 04, 2013 36.92 37.44 36.50 36.75 2,963,798 -0.24(-0.66%)
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.