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

Date Open High Low Close Volume Change (%)
Aug 29, 2014 64.85 65.64 65.64 65.64 1,893,269 +0.79(+1.22%)
Aug 28, 2014 65.05 65.29 64.81 64.85 1,226,596 -0.25(-0.39%)
Aug 27, 2014 65.10 65.41 64.90 65.10 1,319,189 -0.02(-0.03%)
Aug 26, 2014 64.86 65.34 64.71 65.12 2,211,290 +0.47(+0.73%)
Aug 25, 2014 65.20 65.54 64.42 64.65 2,289,167 -0.46(-0.71%)
Aug 22, 2014 64.43 65.33 64.43 65.11 1,637,319 +0.76(+1.18%)
Aug 21, 2014 64.65 64.70 64.11 64.35 2,081,640 -0.08(-0.12%)
Aug 20, 2014 64.25 64.64 63.72 64.42 2,959,365 -0.15(-0.23%)
Aug 19, 2014 65.01 65.04 63.81 64.57 3,977,204 -0.17(-0.26%)
Aug 18, 2014 64.09 65.04 63.93 64.74 3,006,379 +1.06(+1.67%)
Aug 15, 2014 63.31 63.92 63.25 63.68 2,479,981 +0.51(+0.80%)
Aug 14, 2014 62.72 63.30 62.68 63.17 1,789,999 +0.76(+1.22%)
Aug 13, 2014 61.87 62.58 61.63 62.41 2,913,702 +0.92(+1.50%)
Aug 12, 2014 61.88 62.11 61.16 61.49 3,583,248 -0.49(-0.79%)
Aug 11, 2014 63.36 63.36 61.81 61.98 2,925,541 -1.13(-1.79%)
Aug 08, 2014 63.18 63.66 61.90 63.11 3,559,563 -0.08(-0.13%)
Aug 07, 2014 63.39 63.92 62.92 63.19 2,654,592 +0.18(+0.28%)
Aug 06, 2014 62.57 64.01 61.80 63.01 5,422,648 +0.22(+0.34%)
Aug 05, 2014 62.38 63.35 62.14 62.80 5,992,574 +0.91(+1.47%)
Aug 04, 2014 61.98 62.31 61.12 61.88 4,204,102 +0.32(+0.52%)
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.