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 (%)
Dec 29, 2017		82.57	82.57	82.57	0	-0.44(-0.53%)
Dec 28, 2017	82.87	83.19	82.37	83.01	1,306,373	+0.39(+0.48%)
Dec 27, 2017	83.61	83.76	82.00	82.62	1,806,577	-1.17(-1.40%)
Dec 26, 2017	83.89	84.55	83.62	83.79	980,746	+0.05(+0.06%)
Dec 22, 2017	82.70	83.76	82.58	83.75	2,030,697	+1.18(+1.42%)
Dec 21, 2017	81.33	83.11	81.24	82.57	1,947,225	+1.31(+1.61%)
Dec 20, 2017	82.13	82.67	79.64	81.26	3,632,811	-2.24(-2.68%)
Dec 19, 2017	84.43	84.87	83.40	83.50	2,595,289	-0.81(-0.96%)
Dec 18, 2017	83.65	84.69	83.36	84.31	2,737,196	+1.16(+1.39%)
Dec 15, 2017	81.43	83.37	81.30	83.15	4,054,043	+2.17(+2.68%)
Dec 14, 2017	82.11	82.51	80.93	80.98	1,784,657	-1.35(-1.64%)
Dec 13, 2017	81.34	83.00	80.32	82.34	3,263,060	+1.07(+1.32%)
Dec 12, 2017	81.26	81.93	80.95	81.26	3,305,970	+1.39(+1.74%)
Dec 11, 2017	79.72	80.61	79.54	79.87	2,385,863	+0.12(+0.15%)
Dec 08, 2017	80.27	80.42	79.08	79.75	2,854,549	-0.21(-0.26%)
Dec 07, 2017	78.06	80.59	77.28	79.96	3,230,645	+1.84(+2.36%)
Dec 06, 2017	78.32	78.46	77.16	78.12	1,872,638	-0.11(-0.14%)
Dec 05, 2017	79.25	79.25	77.43	78.23	2,794,304	-0.99(-1.25%)
Dec 04, 2017		80.73	79.15	79.22	2,402,614	+0.21(+0.26%)

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.