Skip to main content

Hca Holdings Inc (NY: HCA )

335.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 118.86 123.24 118.81 122.74 4,852,176 +0.08(+0.06%)
Feb 27, 2020 122.07 128.94 120.54 122.66 3,417,100 -0.97(-0.79%)
Feb 26, 2020 129.53 131.24 123.47 123.63 2,819,305 -4.46(-3.48%)
Feb 25, 2020 135.58 135.73 127.26 128.09 2,355,298 -6.76(-5.01%)
Feb 24, 2020 136.54 137.97 134.32 134.85 1,573,999 -7.69(-5.39%)
Feb 21, 2020 141.78 143.64 141.38 142.54 831,163 -0.11(-0.07%)
Feb 20, 2020 144.17 144.17 141.58 142.65 831,916 -1.90(-1.31%)
Feb 19, 2020 142.76 144.68 142.59 144.54 1,175,302 +1.78(+1.25%)
Feb 18, 2020 143.51 144.03 141.39 142.76 1,455,400 -1.29(-0.90%)
Feb 14, 2020 145.28 145.42 142.45 144.05 1,891,896 -1.26(-0.87%)
Feb 13, 2020 144.43 146.36 143.82 145.31 1,603,946 +0.31(+0.21%)
Feb 12, 2020 144.58 146.31 143.97 145.01 1,845,010 +0.96(+0.67%)
Feb 11, 2020 141.58 144.12 141.35 144.04 1,279,567 +2.77(+1.96%)
Feb 10, 2020 140.35 141.34 139.90 141.27 1,308,645 +0.72(+0.51%)
Feb 07, 2020 143.02 143.57 138.96 140.55 2,487,572 -3.21(-2.23%)
Feb 06, 2020 146.05 146.33 143.22 143.75 1,318,495 -1.72(-1.18%)
Feb 05, 2020 139.57 145.67 139.52 145.47 2,421,142 +6.42(+4.62%)
Feb 04, 2020 137.90 139.81 137.64 139.04 1,561,754 +2.48(+1.81%)
Feb 03, 2020 134.57 137.01 133.97 136.57 2,153,024 +2.89(+2.16%)
Jan 31, 2020 136.93 137.92 132.90 133.68 3,156,033 -4.48(-3.24%)
Jan 30, 2020 139.50 139.89 135.62 138.16 2,277,880 -1.72(-1.23%)
Jan 29, 2020 140.46 141.79 139.32 139.88 2,109,129 -0.25(-0.18%)
Jan 28, 2020 142.06 142.54 138.84 140.13 2,471,168 +3.76(+2.75%)
Jan 27, 2020 136.28 137.42 135.60 136.38 1,761,256 -1.78(-1.29%)
Jan 24, 2020 141.62 141.90 137.18 138.16 1,205,887 -3.12(-2.21%)
Jan 23, 2020 141.71 141.87 140.18 141.28 1,125,474 -0.43(-0.31%)
Jan 22, 2020 142.57 142.91 141.18 141.71 1,499,204 -0.10(-0.07%)
Jan 21, 2020 142.29 142.82 141.47 141.81 1,558,622 -1.12(-0.78%)
Jan 17, 2020 142.81 143.37 142.13 142.93 1,749,959 +0.61(+0.43%)
Jan 16, 2020 142.44 143.11 141.45 142.32 1,046,095 +0.50(+0.35%)
Jan 15, 2020 142.66 143.24 141.54 141.82 1,213,029 -0.63(-0.45%)
Jan 14, 2020 141.15 142.91 141.05 142.45 1,227,364 +0.72(+0.51%)
Jan 13, 2020 142.97 143.06 141.33 141.73 1,941,028 -0.94(-0.66%)
Jan 10, 2020 142.60 143.09 142.04 142.68 976,422 +0.69(+0.49%)
Jan 09, 2020 143.90 144.22 141.93 141.98 989,551 -1.79(-1.25%)
Jan 08, 2020 143.37 144.22 142.26 143.77 916,986 +0.94(+0.66%)
Jan 07, 2020 141.12 143.30 141.12 142.83 848,896 -0.19(-0.13%)
Jan 06, 2020 141.35 143.28 140.81 143.02 1,101,431 +0.54(+0.38%)
Jan 03, 2020 139.92 142.89 139.46 142.48 1,237,348 +0.43(+0.30%)
Jan 02, 2020 142.69 143.17 140.68 142.05 809,947 -0.31(-0.22%)
Dec 31, 2019 141.96 142.63 141.88 142.36 842,584 +0.25(+0.18%)
Dec 30, 2019 143.84 144.02 141.88 142.11 783,743 -1.65(-1.15%)
Dec 27, 2019 142.84 143.85 142.51 143.75 703,971 +0.95(+0.67%)
Dec 26, 2019 142.45 143.54 141.78 142.80 705,932 +0.28(+0.20%)
Dec 24, 2019 143.08 143.21 141.58 142.52 472,325 -0.75(-0.52%)
Dec 23, 2019 141.62 143.64 141.56 143.27 1,359,266 +1.19(+0.83%)
Dec 20, 2019 142.78 144.63 141.65 142.09 2,974,433 +2.06(+1.47%)
Dec 19, 2019 139.15 141.09 139.03 140.03 1,954,449 +1.26(+0.91%)
Dec 18, 2019 138.32 138.94 138.05 138.76 1,368,558 +0.63(+0.45%)
Dec 17, 2019 138.64 138.65 137.86 138.14 1,786,128 -0.23(-0.17%)
Dec 16, 2019 138.60 139.21 137.55 138.37 2,365,005 +0.78(+0.57%)
Dec 13, 2019 137.90 138.70 136.46 137.59 853,798 -0.69(-0.50%)
Dec 12, 2019 137.65 139.10 137.13 138.28 1,160,709 +1.01(+0.74%)
Dec 11, 2019 136.91 138.42 136.88 137.27 1,472,449 +0.09(+0.06%)
Dec 10, 2019 137.77 138.09 136.73 137.19 1,200,868 -0.38(-0.28%)
Dec 09, 2019 138.69 138.86 137.19 137.57 2,772,211 -1.71(-1.22%)
Dec 06, 2019 138.69 139.45 137.93 139.28 1,820,979 +3.78(+2.79%)
Dec 05, 2019 136.10 136.16 134.15 135.49 991,521 +0.07(+0.05%)
Dec 04, 2019 133.79 136.16 133.52 135.42 1,448,806 +2.35(+1.77%)
Dec 03, 2019 131.96 133.65 131.37 133.07 1,463,708 -0.31(-0.23%)
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.