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 (%)
Jun 28, 2019	128.35	129.80	126.66	129.38	1,970,167	+1.02(+0.80%)
Jun 27, 2019	128.33	130.03	128.02	128.35	1,389,872	+0.42(+0.33%)
Jun 26, 2019	129.21	129.28	126.55	127.93	2,117,860	-1.45(-1.12%)
Jun 25, 2019	125.89	130.50	125.03	129.38	3,391,673	+3.91(+3.12%)
Jun 24, 2019	124.43	125.92	123.73	125.47	1,621,039	+2.74(+2.23%)
Jun 21, 2019	122.23	123.41	120.38	122.73	1,900,793	+0.14(+0.12%)
Jun 20, 2019	125.60	126.63	120.80	122.59	2,176,230	-1.93(-1.55%)
Jun 19, 2019	124.05	125.36	122.03	124.52	1,121,851	+1.00(+0.81%)
Jun 18, 2019	122.98	124.72	122.19	123.53	1,176,214	+0.85(+0.69%)
Jun 17, 2019	121.07	122.78	120.46	122.67	952,682	+1.47(+1.22%)
Jun 14, 2019	122.13	122.75	120.65	121.20	782,237	-0.72(-0.59%)
Jun 13, 2019	121.40	122.20	120.54	121.92	1,045,801	+0.62(+0.51%)
Jun 12, 2019	122.16	122.16	119.41	121.30	1,225,494	-1.25(-1.02%)
Jun 11, 2019	124.75	124.77	121.45	122.55	2,176,090	-2.14(-1.71%)
Jun 10, 2019	123.47	125.60	123.27	124.69	1,233,086	+1.78(+1.45%)
Jun 07, 2019	121.28	123.56	121.22	122.91	1,081,257	+2.30(+1.90%)
Jun 06, 2019	119.76	121.38	119.13	120.61	1,032,077	+1.21(+1.01%)
Jun 05, 2019	121.39	121.39	118.63	119.40	2,069,806	-0.75(-0.62%)
Jun 04, 2019	118.72	120.82	118.59	120.15	2,581,080	+2.39(+2.03%)

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.