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 (%)
Oct 29, 2021 244.12 246.68 242.16 244.20 1,206,673 -0.20(-0.08%)
Oct 28, 2021 241.03 246.70 240.21 244.41 1,392,278 +5.17(+2.16%)
Oct 27, 2021 234.79 240.68 234.98 239.24 1,754,624 +3.87(+1.64%)
Oct 26, 2021 234.84 236.13 235.37 1,966,821 -0.40(-0.17%)
Oct 25, 2021 247.87 247.87 234.82 235.77 2,191,592 -11.02(-4.46%)
Oct 22, 2021 240.36 251.44 236.96 246.79 2,903,069 -6.72(-2.65%)
Oct 21, 2021 248.90 253.68 243.63 253.50 1,926,774 +8.91(+3.64%)
Oct 20, 2021 243.54 247.12 243.54 244.59 1,134,394 +2.12(+0.88%)
Oct 19, 2021 241.95 245.23 241.86 242.47 920,979 +2.04(+0.85%)
Oct 18, 2021 239.95 241.47 237.87 240.43 934,600 -0.28(-0.12%)
Oct 15, 2021 237.99 242.34 237.23 240.71 1,156,021 +4.26(+1.80%)
Oct 14, 2021 235.19 238.35 234.48 236.45 1,175,341 +3.41(+1.46%)
Oct 13, 2021 233.53 235.04 231.07 233.04 1,196,588 -0.06(-0.03%)
Oct 12, 2021 232.50 234.39 231.42 233.10 1,098,055 +1.51(+0.65%)
Oct 11, 2021 234.02 235.78 231.25 231.59 932,264 -2.83(-1.21%)
Oct 08, 2021 236.18 238.05 234.24 234.41 838,388 -1.81(-0.77%)
Oct 07, 2021 234.35 237.50 234.04 236.23 1,550,845 +2.68(+1.15%)
Oct 06, 2021 235.05 235.95 230.13 233.55 1,200,228 -3.49(-1.47%)
Oct 05, 2021 238.72 241.37 236.85 237.04 1,431,898 -1.24(-0.52%)
Oct 04, 2021 241.61 244.53 237.24 238.28 1,346,614 -3.32(-1.38%)
Oct 01, 2021 237.78 243.28 236.94 241.60 1,839,943 +4.94(+2.09%)
Sep 30, 2021 246.84 247.38 236.48 236.66 2,169,985 -9.25(-3.76%)
Sep 29, 2021 246.56 247.76 245.35 245.91 1,865,351 +0.40(+0.16%)
Sep 28, 2021 247.37 249.79 244.99 245.51 1,717,474 -3.66(-1.47%)
Sep 27, 2021 250.35 253.29 248.94 249.17 1,519,431 -0.76(-0.30%)
Sep 24, 2021 250.27 252.76 249.50 249.93 1,205,267 +0.78(+0.31%)
Sep 23, 2021 253.47 253.47 249.00 249.15 1,814,761 -2.65(-1.05%)
Sep 22, 2021 251.38 253.75 249.65 251.80 1,244,557 +2.35(+0.94%)
Sep 21, 2021 250.58 254.17 249.44 249.45 1,449,837 +0.79(+0.32%)
Sep 20, 2021 248.06 250.56 245.85 248.66 1,248,854 -3.62(-1.43%)
Sep 17, 2021 254.84 257.33 251.62 252.28 5,913,047 -2.83(-1.11%)
Sep 16, 2021 251.05 256.19 249.65 255.10 1,795,630 +5.06(+2.02%)
Sep 15, 2021 247.68 250.97 245.03 250.04 1,371,943 +2.20(+0.89%)
Sep 14, 2021 251.76 252.03 247.53 247.84 1,442,060 -2.94(-1.17%)
Sep 13, 2021 252.01 252.51 249.09 250.78 1,160,143 +0.96(+0.39%)
Sep 10, 2021 252.92 253.78 249.26 249.81 1,145,593 -1.52(-0.60%)
Sep 09, 2021 247.43 254.78 247.43 251.33 2,204,999 +3.73(+1.51%)
Sep 08, 2021 244.64 249.65 243.01 247.61 1,455,459 +2.24(+0.91%)
Sep 07, 2021 244.23 246.47 241.74 245.37 1,813,268 -0.80(-0.32%)
Sep 03, 2021 245.53 247.28 244.36 246.17 622,356 -0.32(-0.13%)
Sep 02, 2021 246.62 248.04 246.19 246.49 826,580 +0.60(+0.25%)
Sep 01, 2021 247.40 248.16 244.53 245.88 984,519 -0.31(-0.13%)
Aug 31, 2021 246.56 250.52 245.31 246.19 1,870,796 -0.50(-0.20%)
Aug 30, 2021 245.78 248.24 244.82 246.69 618,266 +1.60(+0.65%)
Aug 27, 2021 245.73 246.61 243.83 245.10 930,807 +0.79(+0.32%)
Aug 26, 2021 244.84 246.38 243.33 244.31 942,446 -1.02(-0.42%)
Aug 25, 2021 243.45 248.43 242.56 245.33 1,142,812 +2.54(+1.05%)
Aug 24, 2021 242.89 244.90 242.68 242.79 839,835 -0.17(-0.07%)
Aug 23, 2021 243.53 245.04 242.75 242.96 1,033,416 +0.30(+0.12%)
Aug 20, 2021 239.99 243.94 239.99 242.65 1,034,626 +2.76(+1.15%)
Aug 19, 2021 234.59 240.64 233.41 239.89 1,091,591 +3.92(+1.66%)
Aug 18, 2021 236.83 240.05 235.70 235.97 1,258,296 -2.49(-1.04%)
Aug 17, 2021 237.97 240.94 237.18 238.46 1,117,561 -1.25(-0.52%)
Aug 16, 2021 236.09 239.98 235.70 239.70 922,393 +3.24(+1.37%)
Aug 13, 2021 236.02 237.48 235.56 236.46 853,330 +0.43(+0.18%)
Aug 12, 2021 230.64 237.88 229.78 236.03 1,152,335 +1.34(+0.57%)
Aug 11, 2021 234.35 235.23 230.08 234.69 1,391,144 +0.49(+0.21%)
Aug 10, 2021 239.40 241.80 233.29 234.21 2,035,047 -7.77(-3.21%)
Aug 09, 2021 242.32 243.28 240.88 241.97 717,562 -1.44(-0.59%)
Aug 06, 2021 243.28 245.74 242.97 243.41 1,076,359 +1.03(+0.43%)
Aug 05, 2021 242.56 243.78 237.75 242.38 1,179,345 +0.78(+0.32%)
Aug 04, 2021 245.44 248.29 241.37 241.60 1,570,318 -5.11(-2.07%)
Aug 03, 2021 245.18 247.38 240.78 246.71 1,311,679 +2.44(+1.00%)
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.