Hca Holdings Inc (NY: HCA )

400.04 +0.15 (+0.04%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 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 1,563,978 -0.83(-1.18%)
Dec 30, 2014 70.16 70.41 69.60 69.82 1,946,045 -0.29(-0.42%)
Dec 29, 2014 70.40 70.54 69.74 70.11 1,398,364 -0.23(-0.32%)
Dec 26, 2014 70.54 70.82 70.21 70.33 820,951 -0.07(-0.09%)
Dec 24, 2014 70.76 70.40 70.40 70.40 702,949 -0.10(-0.15%)
Dec 23, 2014 70.47 71.27 69.92 70.50 2,895,606 +0.04(+0.05%)
Dec 22, 2014 69.97 70.48 69.91 70.47 1,452,106 +0.46(+0.66%)
Dec 19, 2014 70.21 70.31 69.84 70.00 3,053,383 +0.23(+0.34%)
Dec 18, 2014 69.55 69.84 68.97 69.77 2,928,766 +1.54(+2.26%)
Dec 17, 2014 68.25 68.64 67.38 68.23 3,850,864 +0.11(+0.17%)
Dec 16, 2014 68.62 69.31 67.90 68.12 3,718,355 -0.97(-1.40%)
Dec 15, 2014 68.85 69.54 67.85 69.08 3,725,347 +0.52(+0.75%)
Dec 12, 2014 69.06 70.18 68.54 68.57 3,242,849 -0.58(-0.84%)
Dec 11, 2014 68.67 69.87 68.24 69.15 3,214,609 +0.90(+1.32%)
Dec 10, 2014 69.11 69.23 67.97 68.25 3,183,796 -1.20(-1.73%)
Dec 09, 2014 68.95 69.65 68.40 69.45 3,669,636 -0.44(-0.63%)
Dec 08, 2014 69.89 70.31 69.25 69.89 4,039,767 +0.33(+0.47%)
Dec 05, 2014 68.56 70.26 68.34 69.56 10,796,248 +1.38(+2.03%)
Dec 04, 2014 66.97 68.60 66.71 68.18 5,460,331 +1.81(+2.73%)
Dec 03, 2014 65.23 66.47 65.09 66.37 3,752,926 +1.55(+2.39%)
Dec 02, 2014 64.38 65.14 64.14 64.82 2,990,138 +0.24(+0.38%)
Dec 01, 2014 65.72 65.72 63.93 64.57 3,963,575 -0.94(-1.43%)
Nov 28, 2014 64.91 65.81 64.67 65.51 1,097,057 +0.20(+0.30%)
Nov 26, 2014 65.40 65.31 65.31 65.31 1,959,706 -0.11(-0.17%)
Nov 25, 2014 65.30 65.82 64.97 65.43 1,982,794 +0.16(+0.24%)
Nov 24, 2014 64.39 66.01 64.11 65.27 4,926,080 +0.90(+1.40%)
Nov 21, 2014 64.14 64.62 63.62 64.36 3,476,725 +0.56(+0.88%)
Nov 20, 2014 62.70 63.84 62.36 63.80 3,780,095 +0.78(+1.24%)
Nov 19, 2014 63.34 63.57 62.79 63.02 3,077,056 -0.18(-0.28%)
Nov 18, 2014 61.86 63.88 61.86 63.20 6,207,934 +1.41(+2.28%)
Nov 17, 2014 59.52 61.81 59.51 61.79 5,210,755 +2.62(+4.43%)
Nov 14, 2014 60.90 61.00 58.99 59.17 10,401,065 -1.72(-2.83%)
Nov 13, 2014 61.10 61.76 59.98 60.89 4,936,346 -0.07(-0.11%)
Nov 12, 2014 60.87 61.49 59.94 60.95 7,333,386 -1.10(-1.77%)
Nov 11, 2014 61.97 62.90 61.54 62.05 5,069,204 +0.24(+0.40%)
Nov 10, 2014 62.18 63.56 61.52 61.81 7,894,942 +0.00(+0.00%)
Nov 07, 2014 64.63 64.97 60.44 61.81 14,706,857 -3.03(-4.67%)
Nov 06, 2014 63.84 64.98 63.79 64.83 3,769,342 +1.05(+1.65%)
Nov 05, 2014 65.55 65.97 63.24 63.78 7,774,996 -1.40(-2.15%)
Nov 04, 2014 66.14 66.29 64.73 65.18 6,084,021 -0.84(-1.27%)
Nov 03, 2014 66.12 68.19 65.65 66.02 4,535,533 +0.17(+0.26%)
Oct 31, 2014 66.35 66.64 64.78 65.85 3,541,518 +0.61(+0.94%)
Oct 30, 2014 65.48 65.63 64.35 65.24 4,238,701 -0.49(-0.74%)
Oct 29, 2014 66.42 67.09 65.41 65.73 4,104,727 -1.28(-1.91%)
Oct 28, 2014 67.92 68.48 64.90 67.01 7,112,822 -0.11(-0.17%)
Oct 27, 2014 67.58 67.75 67.75 67.12 2,726,636 -0.63(-0.93%)
Oct 24, 2014 67.45 67.77 66.36 67.75 2,370,279 +0.67(+0.99%)
Oct 23, 2014 66.82 67.67 66.21 67.08 2,360,121 +1.05(+1.59%)
Oct 22, 2014 67.59 67.87 65.82 66.03 3,136,935 -1.29(-1.91%)
Oct 21, 2014 66.39 67.43 66.22 67.32 4,951,560 +1.08(+1.63%)
Oct 20, 2014 65.22 66.35 63.63 66.24 4,220,554 +0.96(+1.47%)
Oct 17, 2014 65.05 66.20 64.53 65.28 5,792,799 +1.14(+1.77%)
Oct 16, 2014 62.57 64.85 61.35 64.14 12,244,150 +3.19(+5.23%)
Oct 15, 2014 61.79 62.52 58.75 60.95 10,092,339 -2.01(-3.20%)
Oct 14, 2014 63.55 64.02 61.06 62.96 3,431,260 -0.07(-0.10%)
Oct 13, 2014 64.90 66.43 62.95 63.03 4,145,092 -1.89(-2.91%)
Oct 10, 2014 65.14 66.81 64.68 64.92 3,714,737 -0.39(-0.60%)
Oct 09, 2014 67.68 67.79 64.99 65.31 3,468,234 -2.45(-3.62%)
Oct 08, 2014 67.01 68.03 66.12 67.77 3,749,765 +1.03(+1.55%)
Oct 07, 2014 66.28 67.63 65.72 66.73 3,678,242 +0.08(+0.11%)
Oct 06, 2014 67.25 67.47 65.88 66.66 2,501,426 -0.32(-0.48%)
Oct 03, 2014 65.53 67.33 65.33 66.98 3,183,462 +1.77(+2.71%)
Oct 02, 2014 64.63 65.37 63.16 65.21 3,693,448 +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.