Hca Holdings Inc (NY: HCA )

399.89 +2.39 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 159.28 159.28 159.28 908,049 +2.04(+1.30%)
Dec 30, 2020 158.14 158.76 156.45 157.24 908,049 -1.43(-0.90%)
Dec 29, 2020 159.06 159.83 157.41 158.67 945,264 -0.17(-0.10%)
Dec 28, 2020 160.34 160.43 158.05 158.84 936,118 -0.23(-0.15%)
Dec 24, 2020 161.61 161.61 158.91 159.07 298,191 -1.31(-0.82%)
Dec 23, 2020 159.20 161.34 158.98 160.38 1,969,945 +2.50(+1.59%)
Dec 22, 2020 158.09 158.98 156.53 157.87 1,875,112 +0.17(+0.11%)
Dec 21, 2020 155.86 158.91 153.64 157.70 1,893,742 -1.21(-0.76%)
Dec 18, 2020 159.73 160.49 157.81 158.91 3,226,471 -0.40(-0.25%)
Dec 17, 2020 157.40 160.26 157.23 159.30 1,418,225 +3.08(+1.97%)
Dec 16, 2020 155.37 157.18 154.39 156.22 1,144,573 +0.59(+0.38%)
Dec 15, 2020 157.74 158.04 153.99 155.63 1,681,139 +0.09(+0.06%)
Dec 14, 2020 158.45 159.78 154.43 155.54 1,896,193 +3.18(+2.09%)
Dec 11, 2020 155.02 156.10 151.49 152.36 1,192,526 -4.08(-2.61%)
Dec 10, 2020 154.12 158.79 154.12 156.44 1,449,476 +1.80(+1.16%)
Dec 09, 2020 153.61 156.08 153.04 154.64 1,584,265 +0.72(+0.47%)
Dec 08, 2020 150.00 154.37 149.88 153.93 1,412,595 +3.69(+2.46%)
Dec 07, 2020 151.95 152.47 148.67 150.23 1,079,190 -2.23(-1.47%)
Dec 04, 2020 148.57 152.98 147.54 152.47 1,496,578 +4.77(+3.23%)
Dec 03, 2020 148.18 148.98 146.91 147.70 937,416 +0.14(+0.10%)
Dec 02, 2020 145.49 148.30 144.80 147.56 867,864 +0.67(+0.45%)
Dec 01, 2020 147.59 148.62 146.12 146.89 910,632 +1.74(+1.20%)
Nov 30, 2020 147.42 147.42 144.00 145.15 1,909,386 -2.84(-1.92%)
Nov 27, 2020 148.43 149.88 147.27 147.99 779,160 -0.55(-0.37%)
Nov 25, 2020 148.85 150.32 147.48 148.54 1,113,927 -1.39(-0.93%)
Nov 24, 2020 146.00 150.49 144.61 149.93 2,579,014 +5.47(+3.79%)
Nov 23, 2020 143.97 146.31 143.34 144.46 1,286,712 +1.99(+1.40%)
Nov 20, 2020 145.93 146.38 142.15 142.47 1,383,024 -3.39(-2.33%)
Nov 19, 2020 145.23 146.24 142.79 145.86 2,215,044 -0.38(-0.26%)
Nov 18, 2020 147.08 149.37 145.14 146.24 1,261,074 -1.73(-1.17%)
Nov 17, 2020 145.35 150.69 144.21 147.97 1,641,915 +1.17(+0.80%)
Nov 16, 2020 146.73 148.83 145.26 146.80 1,865,514 +2.00(+1.38%)
Nov 13, 2020 140.22 145.01 140.14 144.80 1,420,669 +4.99(+3.57%)
Nov 12, 2020 139.83 142.94 137.76 139.81 2,173,714 -0.85(-0.61%)
Nov 11, 2020 146.62 146.97 139.99 140.66 1,506,095 -6.42(-4.36%)
Nov 10, 2020 141.54 149.82 141.54 147.08 2,582,846 +4.63(+3.25%)
Nov 09, 2020 143.18 147.62 141.16 142.45 3,907,791 +8.53(+6.37%)
Nov 06, 2020 132.79 134.95 131.84 133.92 1,038,535 +0.91(+0.68%)
Nov 05, 2020 129.50 135.84 129.11 133.01 1,738,178 +5.57(+4.37%)
Nov 04, 2020 131.49 134.05 127.21 127.44 2,379,946 -4.15(-3.15%)
Nov 03, 2020 128.40 132.68 127.97 131.59 1,712,768 +5.31(+4.20%)
Nov 02, 2020 121.94 126.42 121.04 126.28 2,081,785 +6.44(+5.37%)
Oct 30, 2020 120.87 122.49 117.88 119.84 1,777,568 -1.41(-1.16%)
Oct 29, 2020 122.00 123.06 119.73 121.25 1,389,846 -1.04(-0.85%)
Oct 28, 2020 123.74 125.71 121.33 122.30 1,389,300 -3.88(-3.07%)
Oct 27, 2020 130.18 130.85 126.02 126.17 1,501,424 -4.71(-3.60%)
Oct 26, 2020 129.98 132.83 126.10 130.88 2,035,174 -1.12(-0.85%)
Oct 23, 2020 132.21 133.21 130.27 132.00 928,405 +1.33(+1.02%)
Oct 22, 2020 131.22 133.47 129.91 130.66 1,537,445 -0.75(-0.57%)
Oct 21, 2020 131.03 134.22 131.03 131.41 1,300,994 -0.43(-0.32%)
Oct 20, 2020 129.81 133.34 129.22 131.84 1,015,995 +2.02(+1.56%)
Oct 19, 2020 130.04 132.19 128.92 129.81 925,728 -0.76(-0.58%)
Oct 16, 2020 133.16 134.79 130.19 130.58 1,239,149 -2.58(-1.94%)
Oct 15, 2020 128.05 133.85 127.61 133.16 1,373,958 +3.03(+2.32%)
Oct 14, 2020 128.16 132.16 127.81 130.13 1,238,777 +1.66(+1.29%)
Oct 13, 2020 125.90 129.20 124.01 128.47 1,485,644 +2.62(+2.08%)
Oct 12, 2020 130.46 130.74 125.52 125.85 1,378,998 -3.60(-2.78%)
Oct 09, 2020 134.81 135.29 128.72 129.46 2,849,992 +2.06(+1.62%)
Oct 08, 2020 125.52 128.03 124.62 127.40 1,173,810 +2.67(+2.14%)
Oct 07, 2020 125.63 127.89 124.24 124.73 1,036,343 +0.68(+0.55%)
Oct 06, 2020 126.39 127.95 123.90 124.06 1,301,034 -1.74(-1.38%)
Oct 05, 2020 123.87 126.38 122.62 125.80 1,533,336 +3.02(+2.46%)
Oct 02, 2020 117.42 123.87 117.37 122.78 1,541,926 +2.41(+2.00%)
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.