Hca Holdings Inc (NY: HCA )

403.52 +3.63 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 159.27 159.27 159.27 908,093 +2.04(+1.30%)
Dec 30, 2020 158.13 158.75 156.44 157.23 908,093 -1.43(-0.90%)
Dec 29, 2020 159.05 159.82 157.40 158.66 945,310 -0.16(-0.10%)
Dec 28, 2020 160.34 160.43 158.04 158.83 936,164 -0.23(-0.15%)
Dec 24, 2020 161.61 161.61 158.90 159.06 298,206 -1.31(-0.82%)
Dec 23, 2020 159.19 161.34 158.98 160.37 1,970,042 +2.50(+1.59%)
Dec 22, 2020 158.09 158.98 156.52 157.86 1,875,204 +0.17(+0.11%)
Dec 21, 2020 155.85 158.90 153.63 157.69 1,893,835 -1.21(-0.76%)
Dec 18, 2020 159.72 160.49 157.81 158.90 3,226,629 -0.40(-0.25%)
Dec 17, 2020 157.39 160.25 157.23 159.29 1,418,294 +3.08(+1.97%)
Dec 16, 2020 155.36 157.17 154.38 156.21 1,144,629 +0.59(+0.38%)
Dec 15, 2020 157.73 158.03 153.98 155.62 1,681,222 +0.09(+0.06%)
Dec 14, 2020 158.44 159.77 154.42 155.53 1,896,286 +3.18(+2.09%)
Dec 11, 2020 155.01 156.09 151.48 152.35 1,192,584 -4.08(-2.61%)
Dec 10, 2020 154.11 158.78 154.11 156.43 1,449,547 +1.80(+1.16%)
Dec 09, 2020 153.60 156.07 153.03 154.63 1,584,343 +0.72(+0.47%)
Dec 08, 2020 149.99 154.36 149.87 153.92 1,412,664 +3.69(+2.46%)
Dec 07, 2020 151.95 152.46 148.66 150.23 1,079,243 -2.23(-1.46%)
Dec 04, 2020 148.56 152.97 147.53 152.46 1,496,652 +4.77(+3.23%)
Dec 03, 2020 148.18 148.97 146.90 147.69 937,462 +0.15(+0.10%)
Dec 02, 2020 145.48 148.29 144.79 147.55 867,907 +0.67(+0.45%)
Dec 01, 2020 147.59 148.61 146.12 146.88 910,677 +1.74(+1.20%)
Nov 30, 2020 147.41 147.41 143.99 145.14 1,909,480 -2.84(-1.92%)
Nov 27, 2020 148.42 149.87 147.27 147.98 779,198 -0.55(-0.37%)
Nov 25, 2020 148.84 150.31 147.47 148.53 1,113,982 -1.39(-0.93%)
Nov 24, 2020 145.99 150.49 144.60 149.93 2,579,141 +5.47(+3.79%)
Nov 23, 2020 143.96 146.30 143.33 144.45 1,286,775 +1.99(+1.40%)
Nov 20, 2020 145.92 146.38 142.14 142.46 1,383,092 -3.39(-2.33%)
Nov 19, 2020 145.23 146.23 142.78 145.86 2,215,152 -0.38(-0.26%)
Nov 18, 2020 147.07 149.37 145.13 146.23 1,261,136 -1.73(-1.17%)
Nov 17, 2020 145.34 150.68 144.20 147.96 1,641,996 +1.17(+0.80%)
Nov 16, 2020 146.73 148.82 145.26 146.79 1,865,605 +2.00(+1.38%)
Nov 13, 2020 140.21 145.00 140.13 144.79 1,420,738 +4.99(+3.57%)
Nov 12, 2020 139.82 142.94 137.75 139.80 2,173,821 -0.85(-0.61%)
Nov 11, 2020 146.61 146.97 139.99 140.65 1,506,169 -6.42(-4.37%)
Nov 10, 2020 141.53 149.81 141.53 147.07 2,582,972 +4.63(+3.25%)
Nov 09, 2020 143.18 147.62 141.16 142.44 3,907,983 +8.53(+6.37%)
Nov 06, 2020 132.78 134.94 131.84 133.91 1,038,586 +0.91(+0.68%)
Nov 05, 2020 129.50 135.84 129.10 133.01 1,738,263 +5.57(+4.37%)
Nov 04, 2020 131.49 134.04 127.20 127.44 2,380,062 -4.15(-3.15%)
Nov 03, 2020 128.39 132.68 127.97 131.58 1,712,852 +5.31(+4.20%)
Nov 02, 2020 121.94 126.41 121.03 126.28 2,081,887 +6.44(+5.37%)
Oct 30, 2020 120.86 122.49 117.87 119.84 1,777,655 -1.41(-1.16%)
Oct 29, 2020 121.99 123.06 119.72 121.25 1,389,914 -1.04(-0.85%)
Oct 28, 2020 123.73 125.70 121.33 122.29 1,389,368 -3.88(-3.07%)
Oct 27, 2020 130.18 130.84 126.01 126.17 1,501,497 -4.71(-3.60%)
Oct 26, 2020 129.97 132.82 126.10 130.87 2,035,273 -1.12(-0.85%)
Oct 23, 2020 132.21 133.20 130.26 131.99 928,450 +1.33(+1.02%)
Oct 22, 2020 131.21 133.46 129.91 130.66 1,537,521 -0.74(-0.57%)
Oct 21, 2020 131.03 134.22 131.03 131.40 1,301,058 -0.43(-0.32%)
Oct 20, 2020 129.81 133.34 129.21 131.83 1,016,044 +2.02(+1.56%)
Oct 19, 2020 130.03 132.19 128.91 129.81 925,773 -0.76(-0.58%)
Oct 16, 2020 133.15 134.78 130.19 130.57 1,239,210 -2.58(-1.94%)
Oct 15, 2020 128.04 133.85 127.60 133.15 1,374,026 +3.02(+2.32%)
Oct 14, 2020 128.16 132.16 127.80 130.13 1,238,837 +1.66(+1.29%)
Oct 13, 2020 125.89 129.19 124.00 128.47 1,485,717 +2.62(+2.08%)
Oct 12, 2020 130.46 130.73 125.52 125.85 1,379,065 -3.60(-2.78%)
Oct 09, 2020 134.81 135.29 128.72 129.45 2,850,131 +2.06(+1.62%)
Oct 08, 2020 125.52 128.02 124.61 127.39 1,173,867 +2.67(+2.14%)
Oct 07, 2020 125.62 127.89 124.23 124.73 1,036,393 +0.68(+0.55%)
Oct 06, 2020 126.39 127.94 123.89 124.05 1,301,098 -1.74(-1.38%)
Oct 05, 2020 123.87 126.38 122.62 125.79 1,533,411 +3.02(+2.46%)
Oct 02, 2020 117.41 123.87 117.37 122.77 1,542,001 +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.