Hca Holdings Inc (NY: HCA )

331.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 158.01 160.96 154.97 157.67 1,578,140 -1.28(-0.81%)
Jan 28, 2021 154.86 161.71 154.25 158.95 1,762,200 +6.58(+4.32%)
Jan 27, 2021 156.78 157.78 151.80 152.37 2,357,451 -6.90(-4.33%)
Jan 26, 2021 164.34 165.11 159.16 159.27 1,258,390 -4.17(-2.55%)
Jan 25, 2021 161.17 163.78 159.71 163.44 1,216,518 +1.42(+0.87%)
Jan 22, 2021 161.55 162.39 160.41 162.03 1,054,120 -0.42(-0.26%)
Jan 21, 2021 163.73 163.73 161.83 162.44 1,045,911 -0.53(-0.33%)
Jan 20, 2021 161.10 163.99 159.77 162.98 970,821 +1.79(+1.11%)
Jan 19, 2021 165.50 166.51 161.14 161.18 1,427,786 -2.59(-1.58%)
Jan 15, 2021 162.33 164.46 161.43 163.77 1,145,734 +0.48(+0.30%)
Jan 14, 2021 165.72 166.33 162.66 163.29 1,534,902 -2.13(-1.29%)
Jan 13, 2021 166.96 167.77 163.60 165.42 888,723 -1.72(-1.03%)
Jan 12, 2021 165.97 167.29 164.52 167.14 1,012,808 +0.84(+0.51%)
Jan 11, 2021 165.53 167.95 164.63 166.29 880,990 -0.88(-0.53%)
Jan 08, 2021 168.85 169.38 164.56 167.18 1,095,959 -1.28(-0.76%)
Jan 07, 2021 165.97 169.21 165.97 168.46 2,158,033 +2.95(+1.78%)
Jan 06, 2021 163.15 168.94 163.15 165.51 3,188,191 +5.39(+3.36%)
Jan 05, 2021 158.28 161.80 157.41 160.12 1,177,126 +1.33(+0.84%)
Jan 04, 2021 158.53 160.06 153.68 158.79 1,666,330 -0.80(-0.50%)
Dec 31, 2020 159.59 159.59 159.59 906,291 +2.05(+1.30%)
Dec 30, 2020 158.44 159.06 156.76 157.54 906,291 -1.18(-0.74%)
Dec 29, 2020 159.10 159.88 157.46 158.72 944,979 -0.17(-0.10%)
Dec 28, 2020 160.39 160.48 158.10 158.88 935,835 -0.23(-0.15%)
Dec 24, 2020 161.66 161.66 158.96 159.12 298,101 -1.57(-0.98%)
Dec 23, 2020 159.50 161.65 159.29 160.69 1,966,169 +2.51(+1.59%)
Dec 22, 2020 158.40 159.29 156.83 158.18 1,871,517 +0.17(+0.11%)
Dec 21, 2020 156.16 159.21 153.93 158.00 1,890,111 -1.21(-0.76%)
Dec 18, 2020 160.03 160.80 158.12 159.21 3,220,285 -0.40(-0.25%)
Dec 17, 2020 157.70 160.57 157.54 159.61 1,415,506 +3.09(+1.97%)
Dec 16, 2020 155.67 157.48 154.69 156.52 1,142,378 +0.59(+0.38%)
Dec 15, 2020 158.04 158.34 154.28 155.93 1,677,916 +0.09(+0.06%)
Dec 14, 2020 158.76 160.08 154.73 155.84 1,892,558 +3.19(+2.09%)
Dec 11, 2020 155.32 156.40 151.78 152.65 1,190,240 -4.09(-2.61%)
Dec 10, 2020 154.42 159.10 154.42 156.74 1,446,697 +1.80(+1.16%)
Dec 09, 2020 153.90 156.38 153.33 154.94 1,581,228 +0.72(+0.46%)
Dec 08, 2020 150.29 154.67 150.16 154.22 1,409,886 +3.70(+2.46%)
Dec 07, 2020 152.25 152.76 148.95 150.52 1,077,121 -2.24(-1.47%)
Dec 04, 2020 148.86 153.27 147.82 152.76 1,493,709 +4.78(+3.23%)
Dec 03, 2020 148.47 149.26 147.19 147.98 935,618 +0.15(+0.10%)
Dec 02, 2020 145.76 148.58 145.08 147.84 866,200 +0.67(+0.45%)
Dec 01, 2020 147.88 148.90 146.40 147.17 908,886 +1.74(+1.20%)
Nov 30, 2020 147.70 147.70 144.27 145.43 1,905,726 -2.85(-1.92%)
Nov 27, 2020 148.71 150.16 147.56 148.27 777,666 -0.55(-0.37%)
Nov 25, 2020 149.14 150.61 147.76 148.83 1,111,792 -1.40(-0.93%)
Nov 24, 2020 146.28 150.78 144.88 150.22 2,574,070 +5.48(+3.79%)
Nov 23, 2020 144.24 146.59 143.61 144.74 1,284,245 +2.00(+1.40%)
Nov 20, 2020 146.21 146.67 142.42 142.74 1,380,373 -3.40(-2.33%)
Nov 19, 2020 145.51 146.52 143.06 146.14 2,210,797 -0.38(-0.26%)
Nov 18, 2020 147.36 149.66 145.42 146.52 1,258,657 -1.73(-1.17%)
Nov 17, 2020 145.63 150.98 144.49 148.25 1,638,767 +1.17(+0.80%)
Nov 16, 2020 147.01 149.12 145.54 147.08 1,861,937 +2.01(+1.38%)
Nov 13, 2020 140.49 145.29 140.41 145.08 1,417,945 +5.00(+3.57%)
Nov 12, 2020 140.10 143.22 138.02 140.08 2,169,547 -0.85(-0.61%)
Nov 11, 2020 146.90 147.26 140.26 140.93 1,503,207 -6.43(-4.37%)
Nov 10, 2020 141.81 150.10 141.81 147.36 2,577,894 +4.64(+3.25%)
Nov 09, 2020 143.46 147.91 141.44 142.72 3,900,299 +8.55(+6.37%)
Nov 06, 2020 133.04 135.21 132.09 134.18 1,036,544 +0.91(+0.68%)
Nov 05, 2020 129.75 136.11 129.35 133.27 1,734,845 +5.58(+4.37%)
Nov 04, 2020 131.75 134.30 127.45 127.69 2,375,383 -4.16(-3.15%)
Nov 03, 2020 128.65 132.94 128.22 131.84 1,709,484 +5.32(+4.20%)
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.