Indicators

Hca Holdings Inc (NY: HCA )

336.02 +0.55 (+0.16%)

Streaming Delayed Price Updated: 10:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	27.85	27.87	26.70	26.71	3,382,758	-2.93(-9.90%)
Oct 26, 2012	29.35	29.64	29.64	29.64	4,107,898	+0.25(+0.86%)
Oct 25, 2012	28.91	29.59	28.91	29.39	3,649,277	+0.60(+2.09%)
Oct 24, 2012	28.32	29.13	28.12	28.78	10,230,853	+0.92(+3.31%)
Oct 23, 2012	28.46	28.48	27.83	27.86	2,829,381	-0.39(-1.36%)
Oct 19, 2012	28.81	28.94	28.07	28.25	1,956,657	-0.69(-2.37%)
Oct 18, 2012	28.98	29.08	28.68	28.94	2,095,458	+0.02(+0.07%)
Oct 17, 2012	29.36	29.87	28.77	28.92	3,323,640	-0.08(-0.29%)
Oct 16, 2012	30.79	30.81	28.80	29.00	6,949,960	-0.89(-2.99%)
Oct 15, 2012	29.17	30.00	29.14	29.89	3,834,116	+0.83(+2.85%)
Oct 12, 2012	29.14	29.27	28.93	29.07	1,903,914	-0.07(-0.23%)
Oct 11, 2012	29.23	29.66	28.87	29.13	3,501,505	+0.55(+1.94%)
Oct 10, 2012	28.89	28.95	28.29	28.58	2,656,807	-0.31(-1.07%)
Oct 09, 2012	29.48	29.57	28.15	28.89	3,161,814	-0.55(-1.88%)
Oct 08, 2012	30.12	30.18	29.35	29.44	4,066,649	-0.60(-2.00%)
Oct 05, 2012	30.53	30.98	29.87	30.04	2,010,822	-0.21(-0.68%)
Oct 04, 2012	29.62	30.70	28.40	30.25	4,254,179	-0.66(-2.13%)
Oct 03, 2012	31.39	31.39	30.76	30.91	3,017,570	-0.36(-1.14%)
Oct 02, 2012	31.71	32.22	30.98	31.27	2,526,738	-0.46(-1.45%)

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.