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 (%)
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%)
Aug 02, 2021 242.18 245.06 241.75 244.27 1,204,175 +2.72(+1.13%)
Jul 30, 2021 240.41 243.09 240.33 241.54 1,319,060 +0.29(+0.12%)
Jul 29, 2021 240.54 242.79 240.24 241.25 1,122,794 +1.92(+0.80%)
Jul 28, 2021 240.78 240.93 236.20 239.33 1,138,533 -1.71(-0.71%)
Jul 27, 2021 239.07 244.05 237.47 241.05 1,590,950 +1.88(+0.79%)
Jul 26, 2021 240.91 241.76 234.36 239.17 1,757,286 -2.63(-1.09%)
Jul 23, 2021 242.04 243.63 239.74 241.80 1,525,473 +1.62(+0.68%)
Jul 22, 2021 242.72 243.29 239.14 240.17 1,752,062 -2.39(-0.99%)
Jul 21, 2021 244.26 247.63 241.65 242.56 2,503,906 +0.34(+0.14%)
Jul 20, 2021 232.69 245.24 231.31 242.22 4,956,574 +30.43(+14.37%)
Jul 19, 2021 209.68 213.35 208.85 211.79 1,637,366 -1.53(-0.72%)
Jul 16, 2021 215.05 215.69 213.12 213.32 1,069,562 -1.06(-0.49%)
Jul 15, 2021 211.20 215.03 211.20 214.38 1,153,144 +1.50(+0.70%)
Jul 14, 2021 214.10 214.90 212.14 212.88 1,257,073 -0.47(-0.22%)
Jul 13, 2021 214.10 215.00 212.27 213.35 896,598 -1.08(-0.50%)
Jul 12, 2021 211.65 215.76 210.84 214.43 1,129,054 +1.51(+0.71%)
Jul 09, 2021 210.53 214.06 209.45 212.92 938,159 +4.61(+2.21%)
Jul 08, 2021 207.89 209.53 205.95 208.31 1,003,785 -2.80(-1.33%)
Jul 07, 2021 208.81 211.59 208.53 211.11 1,002,713 +2.03(+0.97%)
Jul 06, 2021 208.31 209.15 205.78 209.08 987,568 -0.01(-0.00%)
Jul 02, 2021 205.80 209.42 204.79 209.09 852,207 +2.94(+1.43%)
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.