Indicators

Hca Holdings Inc (NY: HCA )

336.87 -3.37 (-0.99%)

Streaming Delayed Price Updated: 2:08 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.55	30.89	30.11	30.83	1,312,494	+0.22(+0.71%)
Apr 28, 2011	30.56	31.01	30.32	30.62	1,671,989	-0.08(-0.25%)
Apr 27, 2011	30.33	31.02	30.32	30.69	3,568,311	+0.61(+2.03%)
Apr 26, 2011	29.47	30.15	29.29	30.08	1,884,330	+0.56(+1.91%)
Apr 25, 2011	29.34	29.59	29.24	29.52	779,345	+0.00(+0.00%)
Apr 21, 2011	29.90	30.06	29.40	29.52	1,555,140	-0.23(-0.79%)
Apr 20, 2011	30.08	30.26	29.28	29.75	4,112,501	-0.08(-0.28%)
Apr 19, 2011	31.10	31.12	29.76	29.84	4,082,883	-0.32(-1.06%)
Apr 18, 2011	29.91	30.59	28.91	30.16	3,096,620	+0.09(+0.31%)
Apr 15, 2011	30.36	30.44	29.98	30.06	3,269,217	-0.15(-0.50%)
Apr 14, 2011	29.98	30.55	29.88	30.21	1,665,720	+0.08(+0.25%)
Apr 13, 2011	30.08	30.51	29.80	30.14	4,222,874	+0.50(+1.68%)
Apr 12, 2011	30.19	30.64	29.45	29.64	4,094,158	-0.55(-1.84%)
Apr 11, 2011	31.34	31.34	28.94	30.20	15,986,013	-0.99(-3.17%)
Apr 08, 2011	31.51	31.95	31.01	31.18	2,489,199	-0.46(-1.46%)
Apr 07, 2011	31.29	31.82	30.88	31.64	2,071,627	+0.34(+1.08%)
Apr 06, 2011	31.73	32.15	31.25	31.30	2,891,735	-0.68(-2.12%)
Apr 05, 2011	31.68	32.01	31.26	31.98	3,837,226	+0.33(+1.04%)
Apr 04, 2011	31.84	31.84	31.31	31.65	2,816,781	-0.07(-0.21%)

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.