Indicators

Hca Holdings Inc (NY: HCA )

340.64 +5.17 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	268.81	271.21	268.64	269.60	631,890	+0.20(+0.07%)
Dec 28, 2023	269.91	271.52	269.21	269.40	544,474	-0.74(-0.27%)
Dec 27, 2023	270.11	270.81	269.00	270.14	519,205	-0.48(-0.18%)
Dec 26, 2023	269.25	271.98	268.73	270.62	511,449	+1.70(+0.63%)
Dec 22, 2023	268.71	269.84	266.94	268.92	571,815	+1.24(+0.46%)
Dec 21, 2023	264.75	267.90	264.70	267.68	740,235	+5.26(+2.00%)
Dec 20, 2023	268.12	269.27	262.17	262.42	1,023,835	-5.69(-2.12%)
Dec 19, 2023	266.87	268.19	265.24	268.11	1,484,186	+1.99(+0.75%)
Dec 18, 2023	270.36	270.36	265.76	266.12	885,361	-3.20(-1.19%)
Dec 15, 2023	273.38	273.56	267.77	269.31	2,816,432	-5.44(-1.98%)
Dec 14, 2023	270.15	275.68	270.13	274.75	2,419,121	+7.55(+2.83%)
Dec 13, 2023	261.94	267.68	260.27	267.20	1,423,013	+5.85(+2.24%)
Dec 12, 2023	261.05	262.05	259.16	261.36	1,381,825	+0.97(+0.37%)
Dec 11, 2023	254.51	260.54	254.13	260.38	1,494,191	+4.46(+1.74%)
Dec 08, 2023	252.65	256.54	251.69	255.92	1,562,315	+3.56(+1.41%)
Dec 07, 2023	252.10	252.84	251.27	252.36	905,795	+1.55(+0.62%)
Dec 06, 2023	251.70	253.47	249.98	250.81	1,086,664	-0.12(-0.05%)
Dec 05, 2023	254.24	254.79	250.78	250.93	987,881	-4.60(-1.80%)
Dec 04, 2023	249.11	255.84	249.10	255.53	2,012,988	+4.75(+1.89%)

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.