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 (%)
Nov 29, 2013	44.02	44.36	43.55	43.64	1,556,175	-0.09(-0.21%)
Nov 27, 2013	42.98	43.89	42.64	43.73	3,516,533	+0.98(+2.29%)
Nov 26, 2013	41.74	43.16	41.51	42.75	4,316,007	+1.06(+2.55%)
Nov 25, 2013	42.18	42.33	41.61	41.69	1,490,999	-0.39(-0.92%)
Nov 22, 2013	41.76	42.22	41.33	42.08	2,220,155	+0.30(+0.72%)
Nov 21, 2013	41.46	41.89	41.32	41.77	2,141,807	+0.23(+0.54%)
Nov 20, 2013	41.36	42.11	41.27	41.55	3,185,787	+0.39(+0.96%)
Nov 19, 2013	41.70	41.83	40.61	41.15	4,766,640	-0.50(-1.20%)
Nov 18, 2013	41.92	42.32	41.48	41.65	3,668,760	-0.71(-1.69%)
Nov 15, 2013	43.10	43.23	41.60	42.37	6,940,059	-0.73(-1.70%)
Nov 14, 2013	42.85	43.23	42.62	43.10	2,357,404	+0.39(+0.90%)
Nov 12, 2013	42.43	42.82	41.95	42.71	3,904,978	-0.06(-0.13%)
Nov 11, 2013	42.44	42.95	42.21	42.77	2,428,458	+0.35(+0.82%)
Nov 08, 2013	41.78	42.44	41.52	42.42	4,522,633	+0.84(+2.01%)
Nov 07, 2013	42.75	42.77	41.24	41.59	6,576,102	-1.00(-2.34%)
Nov 06, 2013	44.02	44.27	42.34	42.58	5,501,137	-1.08(-2.48%)
Nov 05, 2013	44.33	44.88	43.11	43.66	4,974,098	-1.21(-2.70%)
Nov 04, 2013	44.47	44.88	44.35	44.88	3,023,479	+0.40(+0.91%)

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.