Hca Holdings Inc (NY: HCA )

333.05 +1.36 (+0.41%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 142.23 142.90 142.14 142.63 840,994 +0.25(+0.18%)
Dec 30, 2019 144.11 144.29 142.14 142.38 782,263 -1.65(-1.15%)
Dec 27, 2019 143.11 144.12 142.78 144.03 702,642 +0.96(+0.67%)
Dec 26, 2019 142.72 143.81 142.05 143.07 704,600 +0.28(+0.20%)
Dec 24, 2019 143.35 143.48 141.84 142.79 471,433 -0.75(-0.52%)
Dec 23, 2019 141.88 143.91 141.82 143.54 1,356,701 +1.19(+0.83%)
Dec 20, 2019 143.05 144.90 141.92 142.36 2,968,820 +2.06(+1.47%)
Dec 19, 2019 139.41 141.36 139.29 140.29 1,950,761 +1.26(+0.91%)
Dec 18, 2019 138.58 139.20 138.31 139.03 1,365,975 +0.63(+0.45%)
Dec 17, 2019 138.90 138.91 138.12 138.40 1,782,757 -0.23(-0.17%)
Dec 16, 2019 138.86 139.47 137.81 138.63 2,360,542 +0.78(+0.57%)
Dec 13, 2019 138.16 138.96 136.72 137.85 852,187 -0.69(-0.50%)
Dec 12, 2019 137.91 139.37 137.39 138.54 1,158,518 +1.01(+0.74%)
Dec 11, 2019 137.17 138.68 137.14 137.53 1,469,671 +0.09(+0.06%)
Dec 10, 2019 138.03 138.35 136.99 137.44 1,198,602 -0.39(-0.28%)
Dec 09, 2019 138.95 139.12 137.44 137.83 2,766,979 -1.71(-1.22%)
Dec 06, 2019 138.95 139.71 138.19 139.54 1,817,543 +3.79(+2.79%)
Dec 05, 2019 136.35 136.41 134.41 135.75 989,650 +0.07(+0.05%)
Dec 04, 2019 134.05 136.42 133.77 135.68 1,446,072 +2.35(+1.77%)
Dec 03, 2019 132.21 133.90 131.62 133.32 1,460,946 -0.31(-0.23%)
Dec 02, 2019 134.14 135.24 133.54 133.63 987,432 -0.16(-0.12%)
Nov 29, 2019 133.99 134.92 133.24 133.80 641,808 -0.84(-0.62%)
Nov 27, 2019 134.41 135.94 133.91 134.64 1,073,718 +0.99(+0.74%)
Nov 26, 2019 136.04 136.04 133.62 133.65 1,434,978 -2.54(-1.87%)
Nov 25, 2019 134.63 136.52 133.65 136.19 1,575,747 +2.25(+1.68%)
Nov 22, 2019 134.93 135.05 133.40 133.93 1,267,239 -0.09(-0.06%)
Nov 21, 2019 134.29 134.86 133.05 134.02 1,421,774 -0.45(-0.34%)
Nov 20, 2019 133.44 134.97 132.53 134.47 2,448,971 +0.91(+0.68%)
Nov 19, 2019 131.93 133.59 131.09 133.56 2,447,160 +1.95(+1.48%)
Nov 18, 2019 132.66 133.43 131.07 131.61 1,514,203 -1.22(-0.92%)
Nov 15, 2019 128.42 134.74 128.06 132.83 3,168,045 +3.43(+2.65%)
Nov 14, 2019 129.49 130.72 129.10 129.40 1,078,978 +0.10(+0.07%)
Nov 13, 2019 129.15 130.14 128.81 129.31 1,074,254 -0.72(-0.56%)
Nov 12, 2019 130.41 131.05 129.54 130.03 1,000,551 -0.18(-0.14%)
Nov 11, 2019 130.62 131.09 129.46 130.21 922,165 -1.45(-1.10%)
Nov 08, 2019 130.85 132.52 130.62 131.66 916,573 +0.61(+0.46%)
Nov 07, 2019 130.71 131.82 130.45 131.06 1,913,021 +1.29(+0.99%)
Nov 06, 2019 129.72 130.11 128.36 129.77 1,057,507 +0.51(+0.39%)
Nov 05, 2019 131.50 132.72 129.23 129.26 1,248,540 -1.81(-1.38%)
Nov 04, 2019 128.79 131.18 128.19 131.07 2,437,260 +2.47(+1.92%)
Nov 01, 2019 129.52 131.18 128.56 128.59 1,547,542 +0.11(+0.08%)
Oct 31, 2019 129.49 129.78 127.00 128.49 2,502,795 -1.18(-0.91%)
Oct 30, 2019 129.34 130.02 127.73 129.67 1,564,223 -0.21(-0.16%)
Oct 29, 2019 128.82 130.91 125.08 129.88 3,288,383 +7.81(+6.40%)
Oct 28, 2019 121.52 122.95 121.49 122.07 1,574,796 +0.58(+0.48%)
Oct 25, 2019 119.07 122.22 118.14 121.49 1,278,463 +1.22(+1.02%)
Oct 24, 2019 121.11 121.16 119.51 120.27 913,954 -0.24(-0.20%)
Oct 23, 2019 120.42 121.91 120.21 120.51 959,787 +0.02(+0.02%)
Oct 22, 2019 119.44 121.30 118.58 120.49 1,055,077 +1.56(+1.31%)
Oct 21, 2019 118.97 120.32 118.55 118.93 885,751 -0.03(-0.02%)
Oct 18, 2019 118.10 119.33 117.56 118.96 1,254,351 +0.81(+0.68%)
Oct 17, 2019 117.60 118.38 117.04 118.16 838,626 +1.32(+1.13%)
Oct 16, 2019 117.09 117.34 116.36 116.84 1,121,391 -0.08(-0.07%)
Oct 15, 2019 116.07 117.99 115.57 116.91 1,087,124 +2.00(+1.74%)
Oct 14, 2019 115.47 115.82 114.53 114.91 614,830 -0.96(-0.83%)
Oct 11, 2019 115.01 117.68 114.95 115.87 1,204,360 +1.80(+1.58%)
Oct 10, 2019 113.68 115.13 113.19 114.08 967,447 +0.97(+0.86%)
Oct 09, 2019 113.25 113.81 113.01 113.10 1,243,394 +0.88(+0.78%)
Oct 08, 2019 112.96 113.24 111.80 112.23 1,318,151 -1.48(-1.30%)
Oct 07, 2019 112.78 114.57 112.75 113.71 1,810,018 +0.54(+0.48%)
Oct 04, 2019 112.05 113.48 111.72 113.17 1,237,618 +1.61(+1.44%)
Oct 03, 2019 110.48 111.89 109.91 111.56 1,248,503 +0.83(+0.75%)
Oct 02, 2019 111.67 111.97 109.81 110.74 1,632,675 -1.88(-1.67%)
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.