Skip to main content

Hca Holdings Inc (NY: HCA )

338.37 -2.27 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 91.09 91.45 90.31 90.31 3,380,787 -0.48(-0.53%)
Apr 27, 2018 90.03 90.88 89.94 90.79 1,763,935 +0.86(+0.95%)
Apr 26, 2018 91.14 91.40 89.30 89.93 3,535,591 -2.91(-3.13%)
Apr 25, 2018 91.15 92.85 90.29 92.84 1,958,612 +1.52(+1.66%)
Apr 24, 2018 92.03 92.08 90.55 91.32 2,686,433 -0.08(-0.09%)
Apr 23, 2018 91.92 92.19 90.92 91.40 2,964,524 -0.52(-0.56%)
Apr 20, 2018 92.88 93.10 91.75 91.92 1,676,114 -0.91(-0.98%)
Apr 19, 2018 92.94 93.24 92.43 92.83 1,201,338 -0.30(-0.32%)
Apr 18, 2018 92.35 93.84 92.26 93.13 2,051,625 +0.96(+1.04%)
Apr 17, 2018 92.25 92.49 90.77 92.17 2,565,180 +0.25(+0.28%)
Apr 16, 2018 91.49 92.22 90.89 91.91 1,842,531 +1.09(+1.20%)
Apr 13, 2018 91.05 91.23 90.29 90.82 2,070,731 -0.33(-0.36%)
Apr 12, 2018 91.20 91.66 90.82 91.15 1,332,303 +0.42(+0.46%)
Apr 11, 2018 90.93 91.64 90.67 90.73 1,560,788 -0.70(-0.76%)
Apr 10, 2018 91.73 91.81 90.81 91.43 2,315,356 +0.58(+0.64%)
Apr 09, 2018 91.25 92.03 90.81 90.85 1,325,104 +0.07(+0.07%)
Apr 06, 2018 92.21 92.60 90.29 90.78 2,083,968 -1.89(-2.04%)
Apr 05, 2018 91.50 92.82 91.21 92.67 3,836,925 +1.30(+1.42%)
Apr 04, 2018 90.46 91.78 90.43 91.37 2,797,352 -0.20(-0.22%)
Apr 03, 2018 90.30 91.66 89.93 91.56 2,534,892 +1.65(+1.84%)
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.