Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

404.66 +1.14 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 166.47 167.06 162.90 165.04 5,284,234 -7.47(-4.33%)
Jun 29, 2022 173.85 175.20 170.60 172.51 1,657,362 -0.15(-0.09%)
Jun 28, 2022 176.83 178.70 171.21 172.66 2,589,968 -3.93(-2.22%)
Jun 27, 2022 179.71 180.38 175.69 176.59 1,392,316 -2.46(-1.38%)
Jun 24, 2022 174.52 179.84 174.52 179.05 4,871,431 +4.80(+2.76%)
Jun 23, 2022 174.65 175.57 171.83 174.25 1,658,795 +0.84(+0.48%)
Jun 22, 2022 170.13 174.64 169.75 173.41 1,644,210 +2.67(+1.56%)
Jun 21, 2022 173.64 173.94 167.22 170.74 2,411,326 +0.76(+0.44%)
Jun 17, 2022 168.24 173.48 167.66 169.99 6,111,587 +1.51(+0.90%)
Jun 16, 2022 173.62 173.67 166.08 168.47 2,622,136 -9.95(-5.57%)
Jun 15, 2022 176.03 180.52 174.49 178.42 2,581,185 +2.92(+1.66%)
Jun 14, 2022 181.30 181.49 175.04 175.51 3,911,179 -6.35(-3.49%)
Jun 13, 2022 187.16 189.00 181.16 181.86 2,468,747 -10.72(-5.57%)
Jun 10, 2022 193.62 195.48 191.77 192.58 1,905,921 -4.44(-2.26%)
Jun 09, 2022 200.23 202.80 196.79 197.02 1,228,939 -4.38(-2.17%)
Jun 08, 2022 201.66 203.95 200.91 201.40 1,197,092 -1.75(-0.86%)
Jun 07, 2022 198.34 204.44 198.34 203.15 1,349,545 +2.64(+1.32%)
Jun 06, 2022 203.04 204.48 199.66 200.51 1,564,721 -2.71(-1.33%)
Jun 03, 2022 205.31 207.56 202.95 203.22 1,174,837 -3.51(-1.70%)
Jun 02, 2022 203.34 206.97 199.31 206.73 2,275,125 +4.14(+2.04%)
Jun 01, 2022 208.04 208.04 201.12 202.59 1,888,286 -3.38(-1.64%)
May 31, 2022 208.47 210.70 205.47 205.97 3,398,314 -5.04(-2.39%)
May 27, 2022 209.21 212.00 209.21 211.01 1,675,919 +3.68(+1.78%)
May 26, 2022 204.34 208.67 203.48 207.33 1,207,628 +5.51(+2.73%)
May 25, 2022 199.79 207.57 199.08 201.82 2,198,197 +1.37(+0.68%)
May 24, 2022 200.68 200.98 196.67 200.45 1,147,507 -0.27(-0.14%)
May 23, 2022 201.76 203.37 198.35 200.72 1,420,467 +0.25(+0.13%)
May 20, 2022 199.79 202.58 194.51 200.47 1,513,299 +1.61(+0.81%)
May 19, 2022 199.95 201.95 195.34 198.85 2,320,683 -3.59(-1.77%)
May 18, 2022 208.30 208.30 200.84 202.45 2,429,696 -8.98(-4.25%)
May 17, 2022 209.35 212.22 205.54 211.42 1,576,861 +4.24(+2.05%)
May 16, 2022 209.41 210.55 206.39 207.19 1,721,380 -3.21(-1.53%)
May 13, 2022 211.27 215.56 209.76 210.40 1,652,961 +1.10(+0.52%)
May 12, 2022 203.13 209.52 202.50 209.30 2,670,606 +4.18(+2.04%)
May 11, 2022 219.28 223.21 204.05 205.12 3,026,408 -14.65(-6.66%)
May 10, 2022 221.44 224.43 217.15 219.76 1,724,162 +0.38(+0.17%)
May 09, 2022 220.26 222.31 217.21 219.38 1,718,243 -3.18(-1.43%)
May 06, 2022 216.64 224.18 214.89 222.56 1,715,308 +3.09(+1.41%)
May 05, 2022 221.54 224.37 214.67 219.47 2,214,370 -0.60(-0.27%)
May 04, 2022 214.24 221.35 211.63 220.07 2,136,320 +8.32(+3.93%)
May 03, 2022 206.16 214.05 205.52 211.75 1,878,684 +5.36(+2.60%)
May 02, 2022 209.97 211.32 203.62 206.38 2,151,151 -3.65(-1.74%)
Apr 29, 2022 212.05 217.11 209.72 210.03 2,111,057 -4.30(-2.01%)
Apr 28, 2022 208.50 215.58 207.02 214.33 2,260,974 +6.57(+3.16%)
Apr 27, 2022 208.64 213.94 205.07 207.76 2,732,044 -2.65(-1.26%)
Apr 26, 2022 202.84 214.39 200.41 210.41 6,019,620 +4.35(+2.11%)
Apr 25, 2022 204.13 211.74 203.14 206.07 4,841,671 -0.14(-0.07%)
Apr 22, 2022 236.49 236.91 204.78 206.21 9,077,959 -57.56(-21.82%)
Apr 21, 2022 268.21 273.15 263.44 263.77 2,436,107 -5.60(-2.08%)
Apr 20, 2022 258.14 270.15 257.98 269.37 1,724,963 +12.92(+5.04%)
Apr 19, 2022 255.53 257.60 253.94 256.44 1,092,742 +2.01(+0.79%)
Apr 18, 2022 253.70 257.33 253.40 254.44 952,981 -1.01(-0.39%)
Apr 14, 2022 254.07 257.81 253.94 255.45 1,068,387 +2.25(+0.89%)
Apr 13, 2022 255.75 256.63 251.78 253.19 1,115,101 -2.20(-0.86%)
Apr 12, 2022 254.12 255.97 252.41 255.40 1,150,601 +2.65(+1.05%)
Apr 11, 2022 253.44 255.50 251.24 252.75 1,485,812 -0.50(-0.20%)
Apr 08, 2022 248.49 254.69 245.41 253.24 1,665,565 +3.97(+1.59%)
Apr 07, 2022 244.45 251.22 244.45 249.27 1,692,483 +4.06(+1.66%)
Apr 06, 2022 237.34 245.43 236.81 245.21 1,705,659 +6.72(+2.82%)
Apr 05, 2022 237.34 243.15 237.34 238.48 1,631,141 -1.94(-0.81%)
Apr 04, 2022 245.11 245.89 239.16 240.42 1,466,025 -5.05(-2.06%)
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.