Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 117.69 119.01 117.33 118.62 1,265,703 +1.85(+1.58%)
Dec 28, 2018 117.30 118.28 115.91 116.77 1,172,223 +0.12(+0.11%)
Dec 27, 2018 113.93 116.65 111.56 116.65 1,692,310 +1.04(+0.90%)
Dec 26, 2018 111.26 115.61 110.74 115.61 1,337,697 +4.92(+4.44%)
Dec 24, 2018 114.10 114.87 110.30 110.69 1,018,732 -3.77(-3.29%)
Dec 21, 2018 114.23 117.71 113.40 114.45 3,349,750 +0.22(+0.19%)
Dec 20, 2018 116.14 116.92 113.17 114.23 2,292,793 -2.29(-1.96%)
Dec 19, 2018 119.52 119.91 114.88 116.52 2,206,579 -2.92(-2.44%)
Dec 18, 2018 118.53 121.25 117.59 119.44 2,508,620 +2.09(+1.78%)
Dec 17, 2018 114.38 118.77 113.72 117.35 3,669,201 -3.44(-2.85%)
Dec 14, 2018 128.07 128.07 119.66 120.79 2,570,750 -9.14(-7.04%)
Dec 13, 2018 129.13 131.17 128.15 129.93 2,448,246 +1.30(+1.01%)
Dec 12, 2018 129.09 130.97 128.47 128.64 2,472,483 +1.02(+0.80%)
Dec 11, 2018 129.07 130.00 126.67 127.62 1,218,321 -0.22(-0.17%)
Dec 10, 2018 129.26 129.87 123.84 127.84 2,085,101 -1.66(-1.28%)
Dec 07, 2018 133.72 134.50 129.17 129.49 1,919,643 -4.76(-3.54%)
Dec 06, 2018 134.31 135.32 130.09 134.25 2,226,251 -1.22(-0.90%)
Dec 04, 2018 139.25 140.51 134.95 135.47 3,217,661 -3.97(-2.84%)
Dec 03, 2018 138.86 139.64 137.00 139.44 1,453,085 +2.19(+1.60%)
Nov 30, 2018 137.47 138.16 136.13 137.24 2,323,149 -0.15(-0.11%)
Nov 29, 2018 136.46 138.57 135.84 137.40 1,913,997 +0.11(+0.08%)
Nov 28, 2018 132.19 137.32 132.16 137.28 2,585,576 +6.00(+4.57%)
Nov 27, 2018 128.35 131.66 128.11 131.28 2,063,439 +2.43(+1.89%)
Nov 26, 2018 129.07 130.57 128.35 128.85 1,965,001 +0.55(+0.43%)
Nov 23, 2018 127.23 129.76 127.23 128.30 599,471 +0.11(+0.09%)
Nov 21, 2018 128.18 128.18 128.18 0 -0.27(-0.21%)
Nov 20, 2018 127.65 129.50 126.92 128.45 1,738,467 -0.07(-0.05%)
Nov 19, 2018 133.33 134.51 127.95 128.51 2,832,981 -4.88(-3.66%)
Nov 16, 2018 131.37 133.44 131.04 133.39 2,512,207 +2.43(+1.85%)
Nov 15, 2018 132.27 132.74 129.28 130.97 2,764,156 -2.01(-1.51%)
Nov 14, 2018 135.71 136.03 131.83 132.97 2,086,328 -1.61(-1.19%)
Nov 13, 2018 135.13 136.33 133.63 134.58 1,617,922 -0.35(-0.26%)
Nov 12, 2018 136.92 137.83 134.70 134.93 1,500,574 -1.94(-1.42%)
Nov 09, 2018 134.92 137.09 134.68 136.87 2,001,920 +2.21(+1.64%)
Nov 08, 2018 134.54 135.99 133.16 134.67 2,330,900 -0.02(-0.01%)
Nov 07, 2018 129.88 134.91 129.39 134.69 2,463,672 +6.09(+4.74%)
Nov 06, 2018 128.38 129.60 127.67 128.59 1,613,579 -0.11(-0.09%)
Nov 05, 2018 128.41 130.21 127.94 128.71 2,149,260 +0.87(+0.68%)
Nov 02, 2018 129.81 131.51 127.22 127.83 2,192,068 -1.19(-0.92%)
Nov 01, 2018 128.49 129.98 127.08 129.02 2,117,369 +2.05(+1.62%)
Oct 31, 2018 128.24 130.42 126.49 126.97 2,667,384 -1.60(-1.24%)
Oct 30, 2018 121.71 129.38 115.21 128.56 4,938,564 +5.90(+4.81%)
Oct 29, 2018 122.88 125.59 122.46 122.66 4,309,332 +1.08(+0.89%)
Oct 26, 2018 118.98 122.33 118.21 121.57 2,597,185 +0.76(+0.63%)
Oct 25, 2018 120.76 122.41 120.29 120.81 1,677,886 +0.53(+0.44%)
Oct 24, 2018 123.88 125.28 120.02 120.28 2,190,526 -3.93(-3.16%)
Oct 23, 2018 123.78 124.44 121.23 124.21 2,413,147 -1.64(-1.31%)
Oct 22, 2018 127.44 128.34 125.10 125.85 2,477,546 -1.28(-1.01%)
Oct 19, 2018 129.65 130.21 126.81 127.14 2,363,496 -2.53(-1.95%)
Oct 18, 2018 130.44 131.10 128.69 129.67 2,342,282 -0.09(-0.07%)
Oct 17, 2018 129.65 130.26 127.58 129.76 1,632,241 +0.92(+0.72%)
Oct 16, 2018 127.36 129.07 125.83 128.84 2,007,290 +2.60(+2.06%)
Oct 15, 2018 127.37 127.62 126.16 126.23 1,496,207 -1.05(-0.82%)
Oct 12, 2018 127.40 129.03 126.20 127.28 1,688,722 +1.36(+1.08%)
Oct 11, 2018 129.70 130.90 125.74 125.92 2,040,903 -2.53(-1.97%)
Oct 10, 2018 132.90 133.11 128.35 128.45 1,727,252 -4.27(-3.22%)
Oct 09, 2018 132.32 134.17 131.79 132.72 1,735,153 +0.67(+0.50%)
Oct 08, 2018 132.15 132.50 130.68 132.05 1,277,959 -0.09(-0.07%)
Oct 05, 2018 132.38 133.97 131.48 132.14 1,591,124 -0.24(-0.18%)
Oct 04, 2018 131.77 132.50 131.16 132.38 1,460,837 +0.54(+0.41%)
Oct 03, 2018 131.82 132.22 131.12 131.83 1,576,339 +0.69(+0.52%)
Oct 02, 2018 133.40 134.12 130.93 131.15 2,262,963 -2.25(-1.69%)
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.