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 (%)
Dec 31, 2014 70.07 68.99 68.99 68.99 1,563,901 -0.83(-1.18%)
Dec 30, 2014 70.17 70.41 69.60 69.82 1,945,950 -0.29(-0.42%)
Dec 29, 2014 70.40 70.54 69.74 70.11 1,398,296 -0.23(-0.32%)
Dec 26, 2014 70.54 70.83 70.21 70.34 820,911 -0.07(-0.09%)
Dec 24, 2014 70.76 70.40 70.40 70.40 702,915 -0.10(-0.15%)
Dec 23, 2014 70.48 71.28 69.92 70.51 2,895,464 +0.04(+0.05%)
Dec 22, 2014 69.97 70.49 69.91 70.47 1,452,035 +0.46(+0.66%)
Dec 19, 2014 70.21 70.31 69.84 70.01 3,053,234 +0.23(+0.34%)
Dec 18, 2014 69.56 69.84 68.97 69.77 2,928,623 +1.54(+2.26%)
Dec 17, 2014 68.25 68.64 67.39 68.23 3,850,676 +0.11(+0.17%)
Dec 16, 2014 68.63 69.31 67.90 68.12 3,718,173 -0.97(-1.40%)
Dec 15, 2014 68.85 69.55 67.85 69.09 3,725,165 +0.52(+0.75%)
Dec 12, 2014 69.07 70.18 68.54 68.57 3,242,690 -0.58(-0.84%)
Dec 11, 2014 68.67 69.88 68.24 69.15 3,214,453 +0.90(+1.32%)
Dec 10, 2014 69.11 69.24 67.98 68.25 3,183,640 -1.20(-1.73%)
Dec 09, 2014 68.96 69.65 68.40 69.45 3,669,457 -0.44(-0.63%)
Dec 08, 2014 69.90 70.32 69.26 69.90 4,039,570 +0.33(+0.47%)
Dec 05, 2014 68.56 70.26 68.34 69.57 10,795,721 +1.38(+2.03%)
Dec 04, 2014 66.97 68.61 66.71 68.18 5,460,064 +1.81(+2.73%)
Dec 03, 2014 65.23 66.47 65.09 66.37 3,752,742 +1.55(+2.39%)
Dec 02, 2014 64.39 65.14 64.14 64.82 2,989,992 +0.24(+0.38%)
Dec 01, 2014 65.72 65.72 63.94 64.57 3,963,382 -0.94(-1.43%)
Nov 28, 2014 64.91 65.82 64.68 65.51 1,097,004 +0.20(+0.30%)
Nov 26, 2014 65.40 65.32 65.32 65.32 1,959,610 -0.11(-0.17%)
Nov 25, 2014 65.31 65.82 64.97 65.43 1,982,698 +0.16(+0.24%)
Nov 24, 2014 64.40 66.01 64.11 65.27 4,925,840 +0.90(+1.40%)
Nov 21, 2014 64.14 64.62 63.62 64.37 3,476,556 +0.56(+0.88%)
Nov 20, 2014 62.70 63.84 62.37 63.80 3,779,910 +0.78(+1.24%)
Nov 19, 2014 63.34 63.58 62.80 63.02 3,076,905 -0.18(-0.28%)
Nov 18, 2014 61.87 63.89 61.87 63.20 6,207,631 +1.41(+2.28%)
Nov 17, 2014 59.53 61.81 59.52 61.79 5,210,500 +2.62(+4.43%)
Nov 14, 2014 60.90 61.00 58.99 59.17 10,400,558 -1.72(-2.83%)
Nov 13, 2014 61.11 61.76 59.99 60.89 4,936,105 -0.07(-0.11%)
Nov 12, 2014 60.87 61.49 59.94 60.96 7,333,028 -1.10(-1.77%)
Nov 11, 2014 61.97 62.91 61.55 62.05 5,068,957 +0.24(+0.40%)
Nov 10, 2014 62.19 63.56 61.52 61.81 7,894,557 +0.00(+0.00%)
Nov 07, 2014 64.63 64.97 60.45 61.81 14,706,139 -3.03(-4.67%)
Nov 06, 2014 63.84 64.98 63.79 64.84 3,769,158 +1.05(+1.65%)
Nov 05, 2014 65.55 65.98 63.24 63.78 7,774,616 -1.40(-2.15%)
Nov 04, 2014 66.14 66.29 64.73 65.19 6,083,724 -0.84(-1.27%)
Nov 03, 2014 66.13 68.19 65.66 66.02 4,535,311 +0.17(+0.26%)
Oct 31, 2014 66.35 66.65 64.78 65.85 3,541,345 +0.61(+0.94%)
Oct 30, 2014 65.49 65.64 64.35 65.24 4,238,494 -0.49(-0.74%)
Oct 29, 2014 66.43 67.09 65.41 65.73 4,104,527 -1.28(-1.91%)
Oct 28, 2014 67.92 68.49 64.90 67.01 7,112,475 -0.11(-0.17%)
Oct 27, 2014 67.58 67.75 67.75 67.12 2,726,503 -0.63(-0.93%)
Oct 24, 2014 67.45 67.77 66.36 67.75 2,370,164 +0.67(+1.00%)
Oct 23, 2014 66.82 67.67 66.21 67.08 2,360,006 +1.05(+1.59%)
Oct 22, 2014 67.59 67.87 65.82 66.03 3,136,782 -1.29(-1.91%)
Oct 21, 2014 66.40 67.43 66.22 67.32 4,951,319 +1.08(+1.63%)
Oct 20, 2014 65.22 66.35 63.63 66.24 4,220,348 +0.96(+1.47%)
Oct 17, 2014 65.05 66.20 64.54 65.28 5,792,516 +1.14(+1.77%)
Oct 16, 2014 62.57 64.86 61.35 64.14 12,243,552 +3.19(+5.23%)
Oct 15, 2014 61.79 62.52 58.76 60.96 10,091,846 -2.01(-3.20%)
Oct 14, 2014 63.55 64.02 61.07 62.97 3,431,093 -0.07(-0.10%)
Oct 13, 2014 64.90 66.44 62.95 63.03 4,144,890 -1.89(-2.91%)
Oct 10, 2014 65.14 66.81 64.69 64.92 3,714,555 -0.39(-0.60%)
Oct 09, 2014 67.69 67.79 65.00 65.32 3,468,065 -2.45(-3.62%)
Oct 08, 2014 67.01 68.03 66.13 67.77 3,749,582 +1.03(+1.55%)
Oct 07, 2014 66.29 67.63 65.72 66.74 3,678,063 +0.08(+0.11%)
Oct 06, 2014 67.25 67.47 65.88 66.66 2,501,304 -0.32(-0.48%)
Oct 03, 2014 65.53 67.34 65.34 66.98 3,183,306 +1.77(+2.71%)
Oct 02, 2014 64.63 65.38 63.16 65.21 3,693,268 +0.86(+1.34%)
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.