Indicators

Hca Holdings Inc (NY: HCA )

318.70 +3.38 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	66.20	66.44	65.17	65.19	3,799,647	-1.16(-1.75%)
Feb 26, 2016	66.12	67.65	65.82	66.35	4,109,624	+0.41(+0.63%)
Feb 25, 2016	66.34	66.70	65.07	65.93	3,023,295	-0.13(-0.20%)
Feb 24, 2016	65.32	66.31	64.68	66.06	2,415,868	+0.28(+0.43%)
Feb 23, 2016	65.65	66.38	65.00	65.78	3,534,597	-0.10(-0.16%)
Feb 22, 2016	64.13	66.10	64.05	65.89	3,617,211	+2.19(+3.45%)
Feb 19, 2016	63.56	64.06	62.19	63.69	4,153,722	+0.09(+0.15%)
Feb 18, 2016	63.48	64.26	63.02	63.60	3,280,297	+0.44(+0.70%)
Feb 17, 2016	62.35	63.72	61.79	63.15	3,333,992	+1.37(+2.21%)
Feb 16, 2016	60.34	61.87	60.17	61.79	4,378,260	-0.39(-0.62%)
Feb 12, 2016	60.75	62.17	62.17	62.17	3,267,152	+1.66(+2.74%)
Feb 11, 2016	62.27	63.37	60.38	60.52	4,519,388	-2.87(-4.53%)
Feb 10, 2016	62.89	64.53	62.83	63.39	2,620,805	+0.75(+1.20%)
Feb 09, 2016	62.11	63.33	61.95	62.64	3,363,645	-0.25(-0.40%)
Feb 08, 2016	64.39	64.46	62.28	62.89	3,921,213	-2.28(-3.50%)
Feb 05, 2016	66.05	67.06	64.80	65.17	3,678,825	-0.89(-1.34%)
Feb 04, 2016	66.12	66.77	65.02	66.05	3,441,117	-0.07(-0.10%)
Feb 03, 2016	68.36	68.48	64.61	66.12	5,289,586	-1.66(-2.45%)
Feb 02, 2016	66.45	68.24	65.81	67.78	4,767,033	+0.89(+1.32%)

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.