Indicators

Hca Holdings Inc (NY: HCA )

403.28 -0.58 (-0.14%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	212.05	217.11	209.72	210.03	2,111,057	-4.30(-2.01%)
Apr 28, 2022	208.50	215.58	207.02	214.33	2,260,974	+6.57(+3.16%)
Apr 27, 2022	208.64	213.94	205.07	207.76	2,732,044	-2.65(-1.26%)
Apr 26, 2022	202.84	214.39	200.41	210.41	6,019,620	+4.35(+2.11%)
Apr 25, 2022	204.13	211.74	203.14	206.07	4,841,671	-0.14(-0.07%)
Apr 22, 2022	236.49	236.91	204.78	206.21	9,077,959	-57.56(-21.82%)
Apr 21, 2022	268.21	273.15	263.44	263.77	2,436,107	-5.60(-2.08%)
Apr 20, 2022	258.14	270.15	257.98	269.37	1,724,963	+12.92(+5.04%)
Apr 19, 2022	255.53	257.60	253.94	256.44	1,092,742	+2.01(+0.79%)
Apr 18, 2022	253.70	257.33	253.40	254.44	952,981	-1.01(-0.39%)
Apr 14, 2022	254.07	257.81	253.94	255.45	1,068,387	+2.25(+0.89%)
Apr 13, 2022	255.75	256.63	251.78	253.19	1,115,101	-2.20(-0.86%)
Apr 12, 2022	254.12	255.97	252.41	255.40	1,150,601	+2.65(+1.05%)
Apr 11, 2022	253.44	255.50	251.24	252.75	1,485,812	-0.50(-0.20%)
Apr 08, 2022	248.49	254.69	245.41	253.24	1,665,565	+3.97(+1.59%)
Apr 07, 2022	244.45	251.22	244.45	249.27	1,692,483	+4.06(+1.66%)
Apr 06, 2022	237.34	245.43	236.81	245.21	1,705,659	+6.72(+2.82%)
Apr 05, 2022	237.34	243.15	237.34	238.48	1,631,141	-1.94(-0.81%)
Apr 04, 2022	245.11	245.89	239.16	240.42	1,466,025	-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.