Indicators

Hca Holdings Inc (NY: HCA )

336.27 +0.80 (+0.24%)

Streaming Delayed Price Updated: 11:03 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	212.06	217.12	209.73	210.04	2,110,954	-4.30(-2.00%)
Apr 28, 2022	208.51	215.59	207.03	214.34	2,260,863	+6.57(+3.16%)
Apr 27, 2022	208.65	213.95	205.08	207.77	2,731,910	-2.65(-1.26%)
Apr 26, 2022	202.85	214.40	200.43	210.43	6,019,326	+4.35(+2.11%)
Apr 25, 2022	204.14	211.75	203.15	206.08	4,841,435	-0.14(-0.07%)
Apr 22, 2022	236.51	236.92	204.79	206.22	9,077,515	-57.56(-21.82%)
Apr 21, 2022	268.23	273.16	263.46	263.78	2,435,988	-5.60(-2.08%)
Apr 20, 2022	258.15	270.16	258.00	269.38	1,724,878	+12.92(+5.04%)
Apr 19, 2022	255.54	257.61	253.95	256.46	1,092,689	+2.01(+0.79%)
Apr 18, 2022	253.72	257.34	253.41	254.45	952,934	-1.01(-0.39%)
Apr 14, 2022	254.08	257.82	253.95	255.46	1,068,335	+2.25(+0.89%)
Apr 13, 2022	255.76	256.64	251.80	253.21	1,115,046	-2.20(-0.86%)
Apr 12, 2022	254.13	255.98	252.42	255.41	1,150,545	+2.65(+1.05%)
Apr 11, 2022	253.45	255.52	251.25	252.76	1,485,739	-0.50(-0.20%)
Apr 08, 2022	248.50	254.71	245.42	253.26	1,665,484	+3.97(+1.59%)
Apr 07, 2022	244.47	251.23	244.47	249.28	1,692,400	+4.06(+1.66%)
Apr 06, 2022	237.35	245.44	236.82	245.22	1,705,576	+6.73(+2.82%)
Apr 05, 2022	237.35	243.16	237.35	238.49	1,631,062	-1.94(-0.81%)
Apr 04, 2022	245.12	245.90	239.17	240.43	1,465,954	-5.05(-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.