Hca Holdings Inc (NY: HCA )

403.09 -0.43 (-0.11%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 82.58 82.58 82.58 0 -0.44(-0.53%)
Dec 28, 2017 82.88 83.20 82.38 83.02 1,306,285 +0.39(+0.48%)
Dec 27, 2017 83.61 83.76 82.00 82.62 1,806,455 -1.18(-1.40%)
Dec 26, 2017 83.89 84.55 83.63 83.80 980,679 +0.05(+0.06%)
Dec 22, 2017 82.71 83.76 82.59 83.75 2,030,559 +1.18(+1.42%)
Dec 21, 2017 81.34 83.11 81.24 82.58 1,947,093 +1.31(+1.61%)
Dec 20, 2017 82.14 82.67 79.64 81.27 3,632,565 -2.24(-2.68%)
Dec 19, 2017 84.44 84.88 83.40 83.51 2,595,114 -0.81(-0.96%)
Dec 18, 2017 83.66 84.69 83.37 84.32 2,737,010 +1.16(+1.39%)
Dec 15, 2017 81.44 83.38 81.31 83.16 4,053,768 +2.17(+2.68%)
Dec 14, 2017 82.12 82.52 80.93 80.99 1,784,537 -1.35(-1.64%)
Dec 13, 2017 81.35 83.01 80.32 82.34 3,262,840 +1.07(+1.32%)
Dec 12, 2017 81.27 81.94 80.95 81.27 3,305,746 +1.39(+1.74%)
Dec 11, 2017 79.73 80.61 79.55 79.88 2,385,702 +0.12(+0.15%)
Dec 08, 2017 80.27 80.42 79.09 79.76 2,854,356 -0.21(-0.26%)
Dec 07, 2017 78.06 80.59 77.28 79.96 3,230,427 +1.84(+2.36%)
Dec 06, 2017 78.33 78.47 77.16 78.12 1,872,512 -0.11(-0.14%)
Dec 05, 2017 79.26 79.26 77.44 78.23 2,794,115 -0.99(-1.25%)
Dec 04, 2017 80.73 79.16 79.22 2,402,451 +0.21(+0.26%)
Dec 01, 2017 79.61 79.79 78.14 79.01 3,708,555 -0.89(-1.12%)
Nov 30, 2017 77.78 80.88 77.78 79.91 8,788,725 +4.57(+6.06%)
Nov 29, 2017 76.70 73.39 75.34 3,846,732 +1.95(+2.65%)
Nov 28, 2017 72.72 73.53 72.32 73.39 1,353,663 +0.68(+0.93%)
Nov 27, 2017 72.57 73.04 71.90 72.72 1,433,596 +0.15(+0.21%)
Nov 24, 2017 72.65 72.72 71.77 72.57 512,996 +0.11(+0.16%)
Nov 22, 2017 71.30 73.51 70.93 72.45 1,682,819 +1.11(+1.55%)
Nov 21, 2017 70.30 71.39 69.83 71.34 1,978,854 +1.20(+1.72%)
Nov 20, 2017 70.73 70.90 69.81 70.14 2,257,978 -0.59(-0.84%)
Nov 17, 2017 71.07 71.38 70.48 70.73 1,846,100 -0.69(-0.96%)
Nov 16, 2017 70.62 71.65 70.62 71.42 2,738,216 +0.98(+1.39%)
Nov 15, 2017 71.19 71.26 70.36 70.44 2,563,846 -1.05(-1.47%)
Nov 14, 2017 72.86 73.03 71.18 71.49 3,535,028 -1.56(-2.14%)
Nov 13, 2017 73.82 73.82 72.59 73.05 1,997,711 -0.91(-1.23%)
Nov 10, 2017 74.41 74.58 73.62 73.97 1,919,621 -0.69(-0.92%)
Nov 09, 2017 73.79 74.72 73.76 74.65 2,838,923 +0.52(+0.70%)
Nov 08, 2017 73.05 74.85 72.86 74.14 2,822,234 +0.88(+1.21%)
Nov 07, 2017 72.38 73.51 72.31 73.25 1,816,508 +0.99(+1.37%)
Nov 06, 2017 71.87 72.83 71.85 72.26 2,611,480 +0.41(+0.58%)
Nov 03, 2017 72.30 72.85 71.18 71.85 2,259,950 +0.00(+0.00%)
Nov 02, 2017 71.77 72.83 71.23 71.85 2,548,306 -0.38(-0.52%)
Nov 01, 2017 71.19 72.88 70.78 72.23 4,143,919 +1.11(+1.56%)
Oct 31, 2017 71.60 72.96 70.50 71.12 3,705,125 -0.50(-0.70%)
Oct 30, 2017 71.69 72.29 71.40 71.62 3,048,274 -0.46(-0.64%)
Oct 27, 2017 72.25 73.18 71.43 72.08 3,084,472 -0.21(-0.29%)
Oct 26, 2017 74.67 74.81 72.10 72.28 4,175,591 -2.17(-2.92%)
Oct 25, 2017 74.56 74.57 73.28 74.45 3,108,450 -0.35(-0.46%)
Oct 24, 2017 75.70 76.10 74.38 74.80 2,609,418 -1.11(-1.46%)
Oct 23, 2017 76.46 76.87 75.86 75.91 2,422,333 -0.28(-0.37%)
Oct 20, 2017 75.35 76.28 75.16 76.19 4,034,959 +1.18(+1.58%)
Oct 19, 2017 73.61 75.16 72.40 75.01 6,990,976 +2.20(+3.02%)
Oct 18, 2017 72.42 73.43 72.36 72.81 4,810,083 +0.59(+0.82%)
Oct 17, 2017 71.09 73.66 70.79 72.22 4,011,647 +1.53(+2.17%)
Oct 16, 2017 69.84 70.95 69.80 70.69 3,647,103 +0.57(+0.82%)
Oct 13, 2017 67.22 70.23 66.92 70.11 5,242,123 +0.34(+0.49%)
Oct 12, 2017 70.82 70.96 69.23 69.77 4,587,753 -1.23(-1.73%)
Oct 11, 2017 70.90 71.31 70.54 71.00 1,981,493 +0.08(+0.11%)
Oct 10, 2017 71.77 70.41 70.93 2,997,270 +0.13(+0.19%)
Oct 09, 2017 71.82 71.94 70.02 70.80 2,611,860 -1.25(-1.74%)
Oct 06, 2017 72.72 73.05 71.85 72.05 2,126,337 -0.58(-0.80%)
Oct 05, 2017 72.97 73.96 72.50 72.63 3,404,374 -0.40(-0.55%)
Oct 04, 2017 74.51 74.85 72.70 73.04 2,341,541 -1.68(-2.25%)
Oct 03, 2017 74.94 75.38 74.39 74.72 1,804,805 -0.41(-0.55%)
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.