Hca Holdings Inc (NY: HCA )

333.01 +1.32 (+0.40%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 142.96 143.44 140.95 142.32 808,419 -0.31(-0.22%)
Dec 31, 2019 142.23 142.90 142.14 142.63 840,994 +0.25(+0.18%)
Dec 30, 2019 144.11 144.29 142.14 142.38 782,263 -1.65(-1.15%)
Dec 27, 2019 143.11 144.12 142.78 144.03 702,642 +0.96(+0.67%)
Dec 26, 2019 142.72 143.81 142.05 143.07 704,600 +0.28(+0.20%)
Dec 24, 2019 143.35 143.48 141.84 142.79 471,433 -0.75(-0.52%)
Dec 23, 2019 141.88 143.91 141.82 143.54 1,356,701 +1.19(+0.83%)
Dec 20, 2019 143.05 144.90 141.92 142.36 2,968,820 +2.06(+1.47%)
Dec 19, 2019 139.41 141.36 139.29 140.29 1,950,761 +1.26(+0.91%)
Dec 18, 2019 138.58 139.20 138.31 139.03 1,365,975 +0.63(+0.45%)
Dec 17, 2019 138.90 138.91 138.12 138.40 1,782,757 -0.23(-0.17%)
Dec 16, 2019 138.86 139.47 137.81 138.63 2,360,542 +0.78(+0.57%)
Dec 13, 2019 138.16 138.96 136.72 137.85 852,187 -0.69(-0.50%)
Dec 12, 2019 137.91 139.37 137.39 138.54 1,158,518 +1.01(+0.74%)
Dec 11, 2019 137.17 138.68 137.14 137.53 1,469,671 +0.09(+0.06%)
Dec 10, 2019 138.03 138.35 136.99 137.44 1,198,602 -0.39(-0.28%)
Dec 09, 2019 138.95 139.12 137.44 137.83 2,766,979 -1.71(-1.22%)
Dec 06, 2019 138.95 139.71 138.19 139.54 1,817,543 +3.79(+2.79%)
Dec 05, 2019 136.35 136.41 134.41 135.75 989,650 +0.07(+0.05%)
Dec 04, 2019 134.05 136.42 133.77 135.68 1,446,072 +2.35(+1.77%)
Dec 03, 2019 132.21 133.90 131.62 133.32 1,460,946 -0.31(-0.23%)
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.