Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 166.79 167.39 163.21 165.36 5,274,004 -7.49(-4.33%)
Jun 29, 2022 174.18 175.54 170.93 172.84 1,654,153 -0.15(-0.09%)
Jun 28, 2022 177.18 179.04 171.54 172.99 2,584,954 -3.94(-2.22%)
Jun 27, 2022 180.06 180.73 176.03 176.93 1,389,620 -2.47(-1.38%)
Jun 24, 2022 174.86 180.19 174.86 179.40 4,862,000 +4.81(+2.76%)
Jun 23, 2022 174.99 175.91 172.17 174.59 1,655,584 +0.84(+0.48%)
Jun 22, 2022 170.46 174.98 170.08 173.75 1,641,027 +2.68(+1.56%)
Jun 21, 2022 173.98 174.28 167.54 171.07 2,406,657 +0.76(+0.44%)
Jun 17, 2022 168.56 173.82 167.99 170.32 6,099,754 +1.52(+0.90%)
Jun 16, 2022 173.96 174.01 166.41 168.80 2,617,059 -9.97(-5.58%)
Jun 15, 2022 176.37 180.87 174.83 178.77 2,576,188 +2.92(+1.66%)
Jun 14, 2022 181.65 181.84 175.38 175.85 3,903,607 -6.37(-3.49%)
Jun 13, 2022 187.53 189.37 181.52 182.21 2,463,967 -10.74(-5.57%)
Jun 10, 2022 193.99 195.85 192.14 192.95 1,902,231 -4.45(-2.26%)
Jun 09, 2022 200.62 203.19 197.17 197.41 1,226,560 -4.38(-2.17%)
Jun 08, 2022 202.05 204.35 201.30 201.79 1,194,774 -1.75(-0.86%)
Jun 07, 2022 198.72 204.84 198.72 203.54 1,346,933 +2.65(+1.32%)
Jun 06, 2022 203.44 204.88 200.04 200.90 1,561,692 -2.72(-1.33%)
Jun 03, 2022 205.71 207.96 203.34 203.61 1,172,563 -3.52(-1.70%)
Jun 02, 2022 203.73 207.37 199.70 207.13 2,270,720 +4.15(+2.04%)
Jun 01, 2022 208.44 208.44 201.50 202.99 1,884,630 -3.38(-1.64%)
May 31, 2022 208.87 211.11 205.87 206.37 3,391,735 -5.05(-2.39%)
May 27, 2022 209.62 212.41 209.62 211.42 1,672,675 +3.69(+1.78%)
May 26, 2022 204.73 209.08 203.88 207.73 1,205,290 +5.52(+2.73%)
May 25, 2022 200.18 207.97 199.47 202.21 2,193,941 +1.37(+0.68%)
May 24, 2022 201.07 201.37 197.05 200.84 1,145,285 -0.28(-0.14%)
May 23, 2022 202.15 203.76 198.74 201.11 1,417,717 +0.25(+0.13%)
May 20, 2022 200.18 202.98 194.88 200.86 1,510,369 +1.62(+0.81%)
May 19, 2022 200.34 202.34 195.72 199.24 2,316,190 -3.60(-1.77%)
May 18, 2022 208.71 208.71 201.23 202.84 2,424,992 -8.99(-4.25%)
May 17, 2022 209.75 212.63 205.94 211.83 1,573,808 +4.25(+2.05%)
May 16, 2022 209.81 210.96 206.79 207.59 1,718,048 -3.22(-1.53%)
May 13, 2022 211.68 215.98 210.17 210.80 1,649,761 +1.10(+0.52%)
May 12, 2022 203.53 209.93 202.90 209.71 2,665,436 +4.19(+2.04%)
May 11, 2022 219.70 223.64 204.45 205.52 3,020,549 -14.67(-6.66%)
May 10, 2022 221.87 224.87 217.57 220.19 1,720,824 +0.38(+0.17%)
May 09, 2022 220.69 222.74 217.63 219.81 1,714,917 -3.19(-1.43%)
May 06, 2022 217.06 224.61 215.31 223.00 1,711,987 +3.10(+1.41%)
May 05, 2022 221.97 224.80 215.09 219.90 2,210,083 -0.60(-0.27%)
May 04, 2022 214.66 221.78 212.04 220.49 2,132,184 +8.34(+3.93%)
May 03, 2022 206.56 214.46 205.92 212.16 1,875,047 +5.38(+2.60%)
May 02, 2022 210.37 211.73 204.02 206.78 2,146,986 -3.66(-1.74%)
Apr 29, 2022 212.46 217.53 210.13 210.44 2,106,970 -4.31(-2.01%)
Apr 28, 2022 208.90 216.00 207.42 214.75 2,256,596 +6.58(+3.16%)
Apr 27, 2022 209.05 214.35 205.47 208.16 2,726,754 -2.66(-1.26%)
Apr 26, 2022 203.23 214.81 200.80 210.82 6,007,966 +4.36(+2.11%)
Apr 25, 2022 204.53 212.15 203.54 206.47 4,832,297 -0.14(-0.07%)
Apr 22, 2022 236.95 237.37 205.17 206.61 9,060,384 -57.67(-21.82%)
Apr 21, 2022 268.73 273.68 263.96 264.28 2,431,390 -5.61(-2.08%)
Apr 20, 2022 258.64 270.67 258.48 269.89 1,721,623 +12.95(+5.04%)
Apr 19, 2022 256.02 258.10 254.43 256.94 1,090,626 +2.01(+0.79%)
Apr 18, 2022 254.20 257.82 253.89 254.93 951,136 -1.01(-0.39%)
Apr 14, 2022 254.56 258.31 254.43 255.94 1,066,319 +2.26(+0.89%)
Apr 13, 2022 256.25 257.13 252.27 253.69 1,112,942 -2.21(-0.86%)
Apr 12, 2022 254.61 256.46 252.90 255.89 1,148,374 +2.66(+1.05%)
Apr 11, 2022 253.93 256.00 251.72 253.24 1,482,935 -0.50(-0.20%)
Apr 08, 2022 248.97 255.19 245.89 253.74 1,662,341 +3.98(+1.59%)
Apr 07, 2022 244.93 251.71 244.93 249.75 1,689,206 +4.07(+1.66%)
Apr 06, 2022 237.80 245.91 237.27 245.68 1,702,357 +6.74(+2.82%)
Apr 05, 2022 237.80 243.62 237.80 238.94 1,627,984 -1.94(-0.81%)
Apr 04, 2022 245.58 246.37 239.62 240.89 1,463,187 -5.06(-2.06%)
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.