Indicators

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	65.34	65.53	63.94	63.98	4,176,377	-1.31(-2.00%)
Nov 27, 2015	65.05	65.77	64.78	65.28	1,016,942	+0.46(+0.71%)
Nov 25, 2015	64.85	64.82	64.82	64.82	3,524,921	-0.03(-0.04%)
Nov 24, 2015	63.07	64.96	62.78	64.85	2,897,536	+1.53(+2.42%)
Nov 23, 2015	62.45	64.11	62.07	63.32	3,430,478	-0.06(-0.09%)
Nov 20, 2015	62.07	63.70	61.80	63.38	5,135,049	+1.91(+3.10%)
Nov 19, 2015	64.83	64.95	61.19	61.47	9,271,690	-4.53(-6.87%)
Nov 18, 2015	65.14	66.46	64.89	66.00	4,165,778	+0.90(+1.39%)
Nov 17, 2015	63.10	65.41	62.74	65.10	4,467,810	+1.93(+3.05%)
Nov 16, 2015	62.33	63.27	61.99	63.17	4,230,769	+0.71(+1.13%)
Nov 13, 2015	61.25	63.11	60.82	62.46	4,007,489	+1.26(+2.06%)
Nov 12, 2015	63.43	63.72	61.12	61.20	6,424,512	-2.40(-3.77%)
Nov 11, 2015	66.10	66.10	63.47	63.60	3,605,480	-2.27(-3.45%)
Nov 10, 2015	65.65	66.37	65.25	65.88	3,869,759	+0.09(+0.14%)
Nov 09, 2015	65.42	65.89	64.66	65.78	3,858,230	+0.01(+0.01%)
Nov 06, 2015	64.35	66.23	64.35	65.77	5,070,470	+1.30(+2.01%)
Nov 05, 2015	64.55	64.84	63.24	64.48	5,563,647	-0.08(-0.12%)
Nov 04, 2015	64.84	65.32	64.06	64.55	3,291,490	-0.12(-0.19%)
Nov 03, 2015	65.19	65.60	64.07	64.67	3,696,630	-0.89(-1.36%)

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.