Indicators

Hca Holdings Inc (NY: HCA )

335.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.34	25.73	24.78	25.07	2,609,805	-0.24(-0.97%)
Feb 28, 2012	25.07	25.48	25.00	25.32	1,985,551	-0.05(-0.19%)
Feb 27, 2012	24.95	25.57	24.91	25.36	2,554,514	+0.23(+0.90%)
Feb 24, 2012	24.55	25.22	24.39	25.14	2,520,073	+0.63(+2.57%)
Feb 23, 2012	24.52	24.72	24.28	24.51	2,006,756	+0.44(+1.84%)
Feb 22, 2012	23.65	24.21	23.61	24.07	2,131,942	+0.40(+1.71%)
Feb 21, 2012	23.67	23.94	23.50	23.66	1,040,850	+0.08(+0.36%)
Feb 17, 2012	24.28	24.44	23.42	23.58	2,189,200	-0.81(-3.32%)
Feb 16, 2012	23.50	24.42	23.33	24.39	3,532,184	+1.03(+4.43%)
Feb 15, 2012	23.72	23.84	23.18	23.35	2,844,182	-0.24(-1.00%)
Feb 14, 2012	23.70	23.93	23.49	23.59	2,618,893	-2.09(-8.13%)
Feb 13, 2012	26.44	26.51	24.85	25.67	5,870,476	-0.49(-1.87%)
Feb 10, 2012	26.13	26.51	25.88	26.16	5,692,927	+0.03(+0.11%)
Feb 09, 2012	27.26	27.26	25.77	26.13	7,078,801	-1.10(-4.04%)
Feb 08, 2012	27.17	27.54	26.74	27.23	4,394,721	+0.14(+0.52%)
Feb 07, 2012	26.77	27.54	26.77	27.09	6,628,834	+0.39(+1.48%)
Feb 06, 2012	27.25	27.25	25.79	26.70	12,305,205	+1.82(+7.33%)
Feb 03, 2012	23.75	24.91	23.75	24.87	4,812,379	+1.12(+4.71%)
Feb 02, 2012	23.54	23.79	23.29	23.76	2,327,055	+0.28(+1.20%)

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.