Indicators

Hca Holdings Inc (NY: HCA )

335.47 -2.00 (-0.59%)

Official Closing 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 (%)
Jun 28, 2013	34.06	34.28	33.28	33.90	17,074,180	-0.43(-1.26%)
Jun 26, 2013	34.55	35.01	33.96	34.33	2,875,498	-0.09(-0.27%)
Jun 25, 2013	34.56	34.99	34.26	34.43	2,224,931	+0.02(+0.05%)
Jun 24, 2013	34.90	35.57	33.82	34.41	5,123,505	-0.79(-2.24%)
Jun 21, 2013	35.55	35.64	34.20	35.20	4,652,638	-0.23(-0.64%)
Jun 20, 2013	35.98	36.18	35.11	35.42	6,142,181	-1.01(-2.76%)
Jun 19, 2013	36.50	36.76	35.63	36.43	6,780,771	-0.08(-0.21%)
Jun 18, 2013	36.86	36.93	36.42	36.50	3,866,106	-0.40(-1.10%)
Jun 17, 2013	37.86	37.86	36.37	36.91	4,837,845	-0.60(-1.60%)
Jun 14, 2013	37.84	37.90	37.42	37.51	1,741,632	-0.37(-0.97%)
Jun 13, 2013	37.06	38.02	36.86	37.88	3,106,579	+0.71(+1.92%)
Jun 12, 2013	37.83	37.88	36.78	37.16	3,408,642	-0.19(-0.50%)
Jun 11, 2013	37.40	37.91	37.17	37.35	2,840,615	-0.48(-1.27%)
Jun 10, 2013	37.23	38.05	37.15	37.83	3,582,885	+0.60(+1.62%)
Jun 07, 2013	36.31	37.41	36.17	37.23	3,217,304	+1.13(+3.13%)
Jun 06, 2013	35.97	36.47	35.61	36.10	4,709,221	+0.27(+0.76%)
Jun 05, 2013	36.43	36.57	35.60	35.83	4,497,134	-0.86(-2.33%)
Jun 04, 2013	36.85	37.37	36.43	36.68	2,969,547	-0.24(-0.66%)

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.