Indicators

Hca Holdings Inc (NY: HCA )

403.28 -0.58 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	78.59	79.29	78.59	79.16	1,558,241	+0.72(+0.92%)
Apr 27, 2017	78.52	78.99	77.91	78.44	1,660,810	-0.09(-0.12%)
Apr 26, 2017	79.82	79.98	77.96	78.53	2,802,485	-1.01(-1.26%)
Apr 25, 2017	79.33	79.93	79.17	79.54	1,543,976	+0.33(+0.42%)
Apr 24, 2017	79.52	80.06	79.18	79.21	2,242,504	+0.67(+0.85%)
Apr 21, 2017	79.02	79.17	78.31	78.54	1,876,981	-0.54(-0.68%)
Apr 20, 2017	79.21	79.73	77.76	79.08	4,573,192	-0.46(-0.58%)
Apr 19, 2017	80.19	80.66	79.36	79.54	2,398,859	-0.56(-0.70%)
Apr 18, 2017	80.46	80.70	79.72	80.10	2,441,847	-0.41(-0.51%)
Apr 17, 2017	79.90	80.75	79.10	80.51	4,622,453	-1.95(-2.36%)
Apr 13, 2017	83.24	83.24	82.30	82.46	1,112,217	-0.45(-0.54%)
Apr 12, 2017	82.27	83.00	81.80	82.91	1,568,692	+0.19(+0.23%)
Apr 11, 2017	82.77	82.84	82.15	82.72	1,172,771	-0.23(-0.28%)
Apr 10, 2017	82.65	83.21	82.33	82.96	1,463,166	+0.33(+0.40%)
Apr 07, 2017	83.32	83.32	82.33	82.63	1,262,044	-0.77(-0.92%)
Apr 06, 2017	83.17	83.41	82.48	83.40	2,907,139	+0.23(+0.28%)
Apr 05, 2017	82.93	84.42	82.72	83.17	2,228,370	+0.75(+0.91%)
Apr 04, 2017	83.59	83.61	81.10	82.41	3,538,833	-1.56(-1.86%)

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.