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 (%)
Apr 30, 2021 195.85 197.79 194.74 195.22 1,436,453 -0.85(-0.44%)
Apr 29, 2021 193.85 197.63 193.76 196.07 1,430,016 +3.35(+1.74%)
Apr 28, 2021 193.49 195.06 191.81 192.72 2,343,039 -0.46(-0.24%)
Apr 27, 2021 195.01 195.19 191.67 193.18 1,864,107 -1.55(-0.80%)
Apr 26, 2021 190.53 195.26 190.52 194.73 1,505,295 -1.88(-0.96%)
Apr 23, 2021 196.72 198.27 192.45 196.61 1,722,157 +0.96(+0.49%)
Apr 22, 2021 197.10 199.60 192.95 195.65 2,685,135 +3.86(+2.02%)
Apr 21, 2021 187.97 192.74 187.73 191.79 1,367,825 +4.46(+2.38%)
Apr 20, 2021 188.67 190.11 187.27 187.33 1,451,623 -1.89(-1.00%)
Apr 19, 2021 189.92 191.52 186.61 189.22 1,528,638 -1.98(-1.04%)
Apr 16, 2021 189.20 191.48 188.97 191.21 1,569,314 +3.34(+1.78%)
Apr 15, 2021 186.62 188.64 184.85 187.87 1,362,499 +2.47(+1.33%)
Apr 14, 2021 183.87 187.92 183.54 185.40 1,283,456 +2.30(+1.26%)
Apr 13, 2021 185.17 185.44 182.68 183.10 1,633,488 -2.99(-1.61%)
Apr 12, 2021 185.33 187.72 185.33 186.09 1,145,521 +0.76(+0.41%)
Apr 09, 2021 183.40 185.59 182.82 185.33 1,411,837 +2.76(+1.51%)
Apr 08, 2021 181.22 183.08 179.83 182.57 1,143,601 +1.23(+0.68%)
Apr 07, 2021 180.88 182.69 180.42 181.34 1,630,566 +0.38(+0.21%)
Apr 06, 2021 182.82 184.52 180.45 180.96 1,326,905 -1.57(-0.86%)
Apr 05, 2021 181.90 183.48 181.90 182.53 1,172,491 +1.80(+0.99%)
Apr 01, 2021 182.79 183.45 180.02 180.74 1,444,692 -2.13(-1.16%)
Mar 31, 2021 183.56 185.85 181.35 182.87 1,776,130 -0.19(-0.11%)
Mar 30, 2021 181.30 184.74 180.86 183.06 1,356,404 +1.31(+0.72%)
Mar 29, 2021 185.77 187.08 180.11 181.75 1,514,071 -3.77(-2.03%)
Mar 26, 2021 183.36 185.70 181.91 185.52 1,599,595 +3.61(+1.99%)
Mar 25, 2021 179.58 183.28 177.90 181.90 1,479,268 +2.68(+1.49%)
Mar 24, 2021 179.42 183.56 178.63 179.22 1,326,333 +0.90(+0.51%)
Mar 23, 2021 181.08 183.34 176.62 178.32 1,520,054 -4.39(-2.40%)
Mar 22, 2021 183.37 183.75 181.71 182.71 1,269,428 -0.41(-0.22%)
Mar 19, 2021 182.03 186.75 181.57 183.12 2,754,051 +0.55(+0.30%)
Mar 18, 2021 180.34 185.45 179.80 182.56 1,613,037 +2.46(+1.36%)
Mar 17, 2021 180.85 182.70 179.56 180.11 1,855,788 -0.02(-0.01%)
Mar 16, 2021 185.62 185.99 179.93 180.13 1,654,783 -5.65(-3.04%)
Mar 15, 2021 183.78 186.87 183.06 185.78 1,469,643 +2.31(+1.26%)
Mar 12, 2021 180.59 184.50 179.38 183.46 1,227,047 +4.07(+2.27%)
Mar 11, 2021 178.96 180.81 178.75 179.40 1,455,653 -0.14(-0.08%)
Mar 10, 2021 179.86 182.30 178.61 179.53 1,494,283 +1.01(+0.56%)
Mar 09, 2021 185.00 187.90 178.08 178.52 3,075,023 -4.73(-2.58%)
Mar 08, 2021 178.98 184.24 178.37 183.25 2,688,192 +5.33(+2.99%)
Mar 05, 2021 172.14 179.04 170.58 177.92 2,126,373 +7.14(+4.18%)
Mar 04, 2021 169.97 175.28 169.07 170.79 1,936,537 +0.74(+0.43%)
Mar 03, 2021 170.34 173.76 169.59 170.05 1,483,580 -2.52(-1.46%)
Mar 02, 2021 169.96 173.30 169.96 172.57 1,230,453 +2.63(+1.55%)
Mar 01, 2021 168.40 171.51 168.40 169.93 1,716,613 +3.32(+1.99%)
Feb 26, 2021 169.17 170.90 166.50 166.61 1,807,530 -2.91(-1.71%)
Feb 25, 2021 171.14 171.36 167.56 169.52 1,288,281 -0.39(-0.23%)
Feb 24, 2021 168.52 173.13 168.16 169.91 2,060,830 +0.35(+0.21%)
Feb 23, 2021 169.76 171.04 167.56 169.56 2,432,309 +0.24(+0.14%)
Feb 22, 2021 165.02 171.10 164.77 169.31 1,819,009 -2.47(-1.44%)
Feb 19, 2021 169.55 172.25 169.14 171.78 1,126,273 +2.67(+1.58%)
Feb 18, 2021 169.69 170.22 168.26 169.11 1,217,845 -1.77(-1.04%)
Feb 17, 2021 168.24 171.41 167.07 170.88 1,124,801 +2.36(+1.40%)
Feb 16, 2021 168.63 169.24 166.40 168.52 1,132,996 +0.48(+0.28%)
Feb 12, 2021 169.49 170.19 166.61 168.04 1,142,897 -1.98(-1.16%)
Feb 11, 2021 170.28 171.54 169.03 170.02 1,017,002 +0.74(+0.43%)
Feb 10, 2021 170.85 171.43 168.58 169.28 1,402,807 -0.61(-0.36%)
Feb 09, 2021 173.60 174.16 169.39 169.90 1,794,432 -3.41(-1.97%)
Feb 08, 2021 170.88 174.21 170.88 173.30 1,645,873 +2.08(+1.22%)
Feb 05, 2021 173.80 175.31 170.11 171.22 2,235,613 -2.43(-1.40%)
Feb 04, 2021 168.50 173.85 167.90 173.65 2,414,070 +5.99(+3.57%)
Feb 03, 2021 160.96 168.48 159.94 167.67 2,684,754 +7.04(+4.38%)
Feb 02, 2021 163.40 165.53 159.81 160.63 3,177,826 -1.05(-0.65%)
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.