Skip to main content

Hca Holdings Inc (NY: HCA )

403.52 +3.63 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.06 34.28 33.28 33.90 17,074,696 -0.43(-1.26%)
Jun 26, 2013 34.55 35.01 33.96 34.33 2,875,584 -0.09(-0.27%)
Jun 25, 2013 34.56 34.99 34.26 34.42 2,224,998 +0.02(+0.05%)
Jun 24, 2013 34.90 35.57 33.82 34.41 5,123,660 -0.79(-2.24%)
Jun 21, 2013 35.55 35.64 34.20 35.20 4,652,778 -0.23(-0.64%)
Jun 20, 2013 35.98 36.18 35.11 35.42 6,142,366 -1.01(-2.76%)
Jun 19, 2013 36.50 36.76 35.63 36.43 6,780,975 -0.08(-0.21%)
Jun 18, 2013 36.86 36.92 36.42 36.50 3,866,222 -0.40(-1.10%)
Jun 17, 2013 37.86 37.86 36.37 36.91 4,837,990 -0.60(-1.60%)
Jun 14, 2013 37.84 37.90 37.42 37.51 1,741,684 -0.37(-0.97%)
Jun 13, 2013 37.06 38.02 36.86 37.87 3,106,672 +0.71(+1.92%)
Jun 12, 2013 37.83 37.88 36.78 37.16 3,408,745 -0.19(-0.50%)
Jun 11, 2013 37.39 37.91 37.17 37.35 2,840,700 -0.48(-1.27%)
Jun 10, 2013 37.23 38.05 37.15 37.83 3,582,993 +0.60(+1.62%)
Jun 07, 2013 36.30 37.41 36.17 37.23 3,217,401 +1.13(+3.12%)
Jun 06, 2013 35.97 36.47 35.61 36.10 4,709,363 +0.27(+0.76%)
Jun 05, 2013 36.43 36.57 35.60 35.82 4,497,269 -0.86(-2.33%)
Jun 04, 2013 36.85 37.37 36.43 36.68 2,969,637 -0.24(-0.66%)
Jun 03, 2013 36.78 37.05 36.12 36.92 2,520,924 +0.21(+0.56%)
May 31, 2013 36.45 37.29 36.22 36.72 3,165,771 +0.23(+0.62%)
May 30, 2013 35.85 36.85 35.82 36.49 2,964,957 +0.74(+2.08%)
May 29, 2013 35.82 35.84 35.24 35.75 2,103,799 -0.26(-0.73%)
May 28, 2013 35.68 36.36 35.46 36.01 2,070,077 +0.73(+2.08%)
May 24, 2013 35.45 35.57 35.14 35.28 1,545,991 -0.35(-0.98%)
May 23, 2013 34.82 35.76 34.47 35.63 3,493,398 +0.57(+1.64%)
May 22, 2013 35.20 36.19 34.71 35.05 5,661,211 -0.35(-0.98%)
May 21, 2013 35.96 36.14 35.31 35.40 4,577,911 -0.51(-1.41%)
May 20, 2013 36.64 36.72 35.13 35.91 7,335,776 -0.84(-2.28%)
May 17, 2013 37.18 37.23 36.39 36.75 4,893,122 -0.38(-1.01%)
May 16, 2013 37.73 37.80 37.08 37.12 2,061,311 -0.67(-1.77%)
May 15, 2013 37.88 38.18 37.34 37.79 2,941,460 -0.46(-1.20%)
May 13, 2013 38.03 38.49 38.02 38.25 1,525,062 -0.04(-0.10%)
May 10, 2013 37.86 38.63 37.75 38.29 1,881,758 +0.37(+0.97%)
May 09, 2013 38.07 38.27 37.42 37.92 3,630,922 -0.09(-0.25%)
May 08, 2013 38.21 38.55 37.58 38.02 3,415,458 -0.70(-1.80%)
May 07, 2013 38.93 39.07 38.62 38.71 2,374,567 -0.21(-0.53%)
May 06, 2013 38.61 39.29 38.34 38.92 2,874,125 +0.38(+0.98%)
May 03, 2013 38.23 39.04 38.04 38.54 5,054,559 +0.50(+1.31%)
May 02, 2013 37.13 38.49 36.25 38.04 5,153,956 +0.92(+2.48%)
May 01, 2013 37.37 37.68 36.87 37.12 4,078,034 -0.38(-1.00%)
Apr 30, 2013 37.85 38.40 37.19 37.50 4,703,513 -0.45(-1.19%)
Apr 29, 2013 38.07 39.32 37.70 37.95 8,710,601 +1.99(+5.54%)
Apr 26, 2013 35.85 36.23 35.52 35.96 3,906,711 +0.29(+0.82%)
Apr 25, 2013 35.70 36.01 35.20 35.67 6,191,289 -0.21(-0.58%)
Apr 24, 2013 35.65 36.18 35.05 35.87 5,011,043 +0.28(+0.79%)
Apr 23, 2013 35.47 35.80 35.20 35.59 2,712,509 +0.13(+0.37%)
Apr 22, 2013 35.43 35.70 34.60 35.46 2,558,979 +0.06(+0.16%)
Apr 19, 2013 35.04 35.69 34.73 35.40 1,733,832 +0.70(+2.00%)
Apr 18, 2013 35.40 35.40 34.44 34.71 2,265,428 -0.58(-1.65%)
Apr 17, 2013 35.30 35.54 34.45 35.29 3,863,504 -0.31(-0.87%)
Apr 16, 2013 33.46 35.61 33.42 35.60 9,148,513 +1.08(+3.13%)
Apr 15, 2013 35.78 36.19 34.12 34.52 4,943,707 -1.50(-4.18%)
Apr 12, 2013 35.88 36.37 35.75 36.02 2,601,634 -0.10(-0.29%)
Apr 11, 2013 34.49 36.21 34.24 36.13 6,134,785 +1.65(+4.80%)
Apr 10, 2013 34.22 34.78 33.70 34.47 9,600,514 -0.90(-2.55%)
Apr 09, 2013 35.44 35.80 34.92 35.37 4,183,529 -0.07(-0.19%)
Apr 08, 2013 35.16 35.52 34.89 35.44 1,328,422 +0.21(+0.59%)
Apr 05, 2013 34.97 35.85 34.87 35.23 4,501,898 -0.20(-0.56%)
Apr 04, 2013 35.52 35.59 34.34 35.43 9,671,441 -0.21(-0.58%)
Apr 03, 2013 37.41 37.41 35.41 35.64 7,782,759 -1.83(-4.89%)
Apr 02, 2013 38.92 39.01 36.76 37.47 7,087,127 -0.81(-2.11%)
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.