Skip to main content

Hca Holdings Inc (NY: HCA )

399.89 +2.39 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 128.36 129.81 126.67 129.38 1,970,034 +1.02(+0.80%)
Jun 27, 2019 128.34 130.04 128.02 128.36 1,389,778 +0.42(+0.33%)
Jun 26, 2019 129.22 129.29 126.56 127.94 2,117,716 -1.45(-1.12%)
Jun 25, 2019 125.90 130.50 125.04 129.39 3,391,444 +3.92(+3.12%)
Jun 24, 2019 124.44 125.93 123.74 125.48 1,620,929 +2.74(+2.23%)
Jun 21, 2019 122.24 123.42 120.39 122.74 1,900,664 +0.14(+0.12%)
Jun 20, 2019 125.61 126.64 120.81 122.60 2,176,083 -1.93(-1.55%)
Jun 19, 2019 124.06 125.37 122.04 124.53 1,121,775 +1.00(+0.81%)
Jun 18, 2019 122.99 124.73 122.19 123.53 1,176,134 +0.85(+0.69%)
Jun 17, 2019 121.08 122.79 120.47 122.68 952,618 +1.47(+1.22%)
Jun 14, 2019 122.14 122.76 120.65 121.21 782,184 -0.72(-0.59%)
Jun 13, 2019 121.41 122.20 120.55 121.93 1,045,730 +0.62(+0.51%)
Jun 12, 2019 122.17 122.17 119.42 121.31 1,225,411 -1.25(-1.02%)
Jun 11, 2019 124.76 124.78 121.46 122.56 2,175,943 -2.13(-1.71%)
Jun 10, 2019 123.48 125.61 123.28 124.69 1,233,003 +1.78(+1.45%)
Jun 07, 2019 121.29 123.57 121.23 122.91 1,081,184 +2.30(+1.90%)
Jun 06, 2019 119.76 121.39 119.14 120.62 1,032,007 +1.21(+1.01%)
Jun 05, 2019 121.40 121.40 118.63 119.41 2,069,666 -0.75(-0.62%)
Jun 04, 2019 118.73 120.83 118.60 120.16 2,580,906 +2.39(+2.03%)
Jun 03, 2019 115.82 118.39 114.86 117.76 1,659,363 +1.98(+1.71%)
May 31, 2019 116.27 117.11 114.81 115.78 1,627,887 -1.16(-0.99%)
May 30, 2019 116.82 117.84 115.78 116.94 1,095,135 +0.68(+0.58%)
May 29, 2019 117.26 117.39 115.33 116.26 1,190,711 -1.12(-0.96%)
May 28, 2019 117.65 119.96 117.38 117.39 2,806,403 -0.76(-0.65%)
May 24, 2019 120.34 121.67 117.11 118.15 2,412,512 -2.74(-2.26%)
May 23, 2019 121.58 121.79 119.77 120.89 2,612,469 -1.43(-1.17%)
May 22, 2019 121.56 122.56 121.21 122.32 1,061,632 +0.00(+0.00%)
May 21, 2019 120.84 122.86 120.44 122.32 1,764,482 +2.40(+2.00%)
May 20, 2019 117.15 120.27 117.15 119.92 2,071,889 +2.08(+1.77%)
May 17, 2019 115.58 119.17 115.58 117.84 1,274,542 +0.77(+0.66%)
May 16, 2019 117.67 118.76 116.62 117.06 1,499,475 -0.46(-0.39%)
May 15, 2019 116.12 118.44 115.07 117.52 1,312,611 +0.90(+0.77%)
May 14, 2019 116.73 118.06 116.25 116.62 1,374,372 +0.07(+0.06%)
May 13, 2019 115.98 116.83 114.12 116.56 1,664,404 -1.51(-1.28%)
May 10, 2019 118.83 119.26 115.58 118.07 1,208,405 -0.81(-0.68%)
May 09, 2019 118.02 119.39 116.90 118.88 1,546,561 -0.47(-0.39%)
May 08, 2019 120.51 120.69 119.20 119.34 2,148,679 -1.36(-1.12%)
May 07, 2019 121.31 122.83 119.31 120.70 1,949,450 -2.17(-1.76%)
May 06, 2019 117.92 122.98 117.52 122.86 1,912,711 +3.02(+2.52%)
May 03, 2019 120.49 120.63 118.64 119.84 1,656,696 +0.09(+0.07%)
May 02, 2019 118.60 119.97 117.08 119.75 2,945,447 +1.36(+1.15%)
May 01, 2019 120.98 121.71 117.36 118.39 2,959,459 -3.00(-2.47%)
Apr 30, 2019 124.47 125.55 117.90 121.39 3,798,414 +1.73(+1.44%)
Apr 29, 2019 120.00 120.27 117.88 119.66 2,328,857 -0.12(-0.10%)
Apr 26, 2019 118.30 119.85 116.24 119.78 1,978,371 +0.94(+0.79%)
Apr 25, 2019 117.59 119.31 116.98 118.84 1,494,092 +0.69(+0.58%)
Apr 24, 2019 114.73 119.69 114.66 118.15 3,651,505 +3.49(+3.05%)
Apr 23, 2019 111.02 115.92 110.89 114.66 3,197,128 +4.94(+4.50%)
Apr 22, 2019 109.88 111.90 108.72 109.72 3,291,889 -0.23(-0.21%)
Apr 18, 2019 106.71 110.39 106.65 109.95 4,016,592 +3.08(+2.88%)
Apr 17, 2019 109.49 109.97 105.24 106.86 4,146,412 -2.26(-2.07%)
Apr 16, 2019 122.28 122.28 108.39 109.13 5,385,377 -12.13(-10.00%)
Apr 15, 2019 122.13 122.36 120.58 121.25 1,730,594 -0.75(-0.61%)
Apr 12, 2019 124.63 126.21 121.66 122.00 2,822,861 -2.16(-1.74%)
Apr 11, 2019 127.93 128.53 123.72 124.15 1,069,931 -3.62(-2.84%)
Apr 10, 2019 126.78 128.51 126.21 127.78 1,164,932 +1.57(+1.25%)
Apr 09, 2019 125.24 126.71 124.88 126.20 1,186,515 +0.42(+0.33%)
Apr 08, 2019 127.34 127.55 125.67 125.78 1,040,776 -2.14(-1.67%)
Apr 05, 2019 126.47 128.22 126.39 127.92 1,669,064 +1.65(+1.31%)
Apr 04, 2019 125.47 126.49 125.01 126.27 1,560,423 +1.09(+0.87%)
Apr 03, 2019 125.45 126.08 124.91 125.18 1,041,866 +0.53(+0.43%)
Apr 02, 2019 125.78 125.89 123.71 124.65 1,004,528 -1.27(-1.01%)
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.