Indicators

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	279.00	284.41	279.00	284.28	1,219,375	+4.84(+1.73%)
Apr 27, 2023	275.86	280.83	275.86	279.44	1,268,013	+4.32(+1.57%)
Apr 26, 2023	279.19	279.19	273.36	275.12	1,658,960	-3.88(-1.39%)
Apr 25, 2023	283.18	285.92	278.33	279.00	2,094,778	-4.21(-1.49%)
Apr 24, 2023	280.85	286.28	280.12	283.21	1,913,091	+4.99(+1.79%)
Apr 21, 2023	284.56	290.90	276.64	278.22	4,126,819	+10.32(+3.85%)
Apr 20, 2023	268.33	270.58	265.87	267.90	2,251,215	-2.19(-0.81%)
Apr 19, 2023	267.78	270.37	266.33	270.09	2,127,771	+1.52(+0.57%)
Apr 18, 2023	269.89	271.52	267.82	268.57	1,191,649	+0.35(+0.13%)
Apr 17, 2023	270.10	270.44	266.31	268.22	1,018,121	-2.23(-0.82%)
Apr 14, 2023	269.73	272.71	268.92	270.45	1,095,691	-0.06(-0.02%)
Apr 13, 2023	272.09	272.50	268.38	270.51	1,629,926	+1.02(+0.38%)
Apr 12, 2023	268.94	272.56	266.28	269.49	1,213,160	+0.78(+0.29%)
Apr 11, 2023	270.04	271.17	268.20	268.71	1,770,943	+0.59(+0.22%)
Apr 10, 2023	266.40	269.18	265.66	268.11	1,018,894	+0.40(+0.15%)
Apr 06, 2023	268.42	269.67	266.63	267.72	921,870	-0.71(-0.27%)
Apr 05, 2023	263.87	268.86	263.18	268.43	1,111,312	+4.04(+1.53%)
Apr 04, 2023	262.14	264.42	261.07	264.39	1,115,092	+3.04(+1.16%)

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.