Indicators

Hca Holdings Inc (NY: HCA )

340.64 +5.17 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	74.92	75.67	73.80	75.47	3,273,516	+0.93(+1.25%)
Jan 30, 2017	74.73	74.73	73.70	74.54	2,033,778	-0.22(-0.29%)
Jan 27, 2017	75.75	75.77	74.61	74.75	1,576,367	-0.71(-0.95%)
Jan 26, 2017	75.68	76.47	75.34	75.47	1,973,261	-0.27(-0.36%)
Jan 25, 2017	75.60	76.28	75.30	75.74	3,185,179	+0.23(+0.30%)
Jan 24, 2017	74.83	75.53	74.28	75.52	2,138,828	+0.46(+0.61%)
Jan 23, 2017	74.32	75.52	73.39	75.06	4,356,788	+0.12(+0.16%)
Jan 20, 2017	73.84	75.06	73.82	74.93	2,002,567	+1.02(+1.39%)
Jan 19, 2017	74.70	75.03	73.86	73.91	2,723,423	-1.04(-1.39%)
Jan 18, 2017	76.38	76.46	74.87	74.95	3,026,747	-1.13(-1.48%)
Jan 17, 2017	76.13	77.27	74.09	76.08	3,877,394	+1.44(+1.93%)
Jan 13, 2017		74.64	74.64	74.64	0	+0.26(+0.35%)
Jan 12, 2017	74.40	74.64	73.83	74.38	1,577,632	-0.18(-0.24%)
Jan 11, 2017	73.93	74.86	73.57	74.56	1,954,689	+0.98(+1.33%)
Jan 10, 2017	74.11	74.48	73.15	73.58	2,467,500	-0.61(-0.82%)
Jan 09, 2017	71.48	76.20	71.48	74.19	4,910,729	+2.16(+3.00%)
Jan 06, 2017	72.07	72.68	71.98	72.03	1,991,659	-0.18(-0.25%)
Jan 05, 2017	72.12	72.79	72.07	72.21	2,987,872	-0.30(-0.41%)
Jan 04, 2017	70.63	72.69	70.10	72.51	3,438,319	+2.51(+3.59%)

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.