Indicators

Hca Holdings Inc (NY: HCA )

335.47 -2.00 (-0.59%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	30.82	31.54	30.82	31.26	3,792,716	+0.19(+0.61%)
Sep 27, 2012	30.16	31.26	30.15	31.07	3,005,907	+1.02(+3.38%)
Sep 26, 2012	29.92	30.27	29.34	30.05	2,411,660	+0.12(+0.41%)
Sep 25, 2012	30.31	30.49	29.92	29.93	1,482,363	-0.34(-1.12%)
Sep 24, 2012	30.42	30.59	30.22	30.27	2,085,971	-0.34(-1.11%)
Sep 21, 2012	30.74	30.79	30.61	30.61	2,135,131	+0.05(+0.15%)
Sep 20, 2012	30.57	30.74	30.46	30.56	1,613,827	-0.23(-0.73%)
Sep 19, 2012	30.71	30.93	30.49	30.79	2,696,078	+0.08(+0.24%)
Sep 18, 2012	29.79	31.29	29.72	30.71	5,110,791	+0.78(+2.61%)
Sep 17, 2012	29.29	30.05	28.93	29.93	2,063,574	+0.64(+2.18%)
Sep 14, 2012	28.55	29.92	28.41	29.29	3,156,640	+0.81(+2.84%)
Sep 13, 2012	27.37	28.53	27.37	28.48	2,877,460	+1.07(+3.91%)
Sep 12, 2012	27.28	27.55	27.26	27.41	1,826,138	+0.22(+0.80%)
Sep 11, 2012	27.43	27.53	27.17	27.20	999,017	-0.25(-0.92%)
Sep 10, 2012	27.50	27.59	27.25	27.45	1,168,587	-0.10(-0.38%)
Sep 07, 2012	27.64	27.87	27.38	27.55	1,393,354	-0.03(-0.10%)
Sep 06, 2012	27.09	27.89	27.09	27.58	2,700,014	+0.57(+2.12%)
Sep 05, 2012	26.89	27.20	26.74	27.01	1,587,277	+0.18(+0.67%)

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.