Indicators

Hca Holdings Inc (NY: HCA )

318.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	25.46	25.57	24.96	25.13	4,377,006	-0.51(-1.98%)
Jul 28, 2011	25.92	26.28	25.33	25.64	3,976,279	-0.14(-0.55%)
Jul 27, 2011	26.34	26.73	25.74	25.78	7,983,182	-0.63(-2.39%)
Jul 26, 2011	26.06	26.73	25.40	26.41	8,202,898	+0.07(+0.25%)
Jul 25, 2011	28.30	29.01	25.91	26.34	26,645,522	-6.25(-19.19%)
Jul 22, 2011	32.69	32.74	32.51	32.60	2,230,888	+0.17(+0.52%)
Jul 21, 2011	31.49	32.55	31.49	32.43	1,650,147	+1.11(+3.55%)
Jul 20, 2011	31.27	31.56	30.79	31.32	766,154	+0.21(+0.67%)
Jul 19, 2011	31.12	31.96	30.96	31.11	2,938,943	+0.41(+1.35%)
Jul 18, 2011	31.12	31.15	30.55	30.70	1,708,723	-0.59(-1.90%)
Jul 15, 2011	31.34	31.35	30.84	31.29	1,185,573	+0.00(+0.00%)
Jul 14, 2011	31.36	31.59	31.06	31.29	1,176,128	-0.02(-0.06%)
Jul 13, 2011	31.06	31.71	30.90	31.31	1,189,140	+0.41(+1.34%)
Jul 12, 2011	31.13	31.77	30.75	30.89	1,142,086	-0.24(-0.79%)
Jul 11, 2011	31.59	31.71	31.07	31.14	825,881	-0.73(-2.28%)
Jul 08, 2011	31.99	32.03	31.36	31.86	928,684	-0.43(-1.34%)
Jul 07, 2011	32.26	32.72	32.02	32.30	2,047,490	+0.28(+0.88%)
Jul 06, 2011	31.33	32.18	31.20	32.01	2,619,653	+0.77(+2.47%)
Jul 05, 2011	31.15	31.53	31.06	31.24	1,016,910	+0.10(+0.33%)

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.