Skip to main content

Hca Holdings Inc (NY: HCA )

401.84 +1.95 (+0.49%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.09 86.09 84.90 85.28 4,951,226 +0.10(+0.12%)
Jun 29, 2015 85.57 87.51 84.98 85.18 5,610,907 -1.16(-1.34%)
Jun 26, 2015 86.90 87.08 85.80 86.34 11,034,749 +1.05(+1.23%)
Jun 25, 2015 78.99 87.08 78.72 85.28 16,831,132 +6.91(+8.82%)
Jun 24, 2015 78.97 79.06 77.65 78.37 2,973,748 -0.55(-0.70%)
Jun 23, 2015 79.62 80.10 78.90 78.93 2,319,322 -0.52(-0.65%)
Jun 22, 2015 79.59 80.36 79.34 79.45 2,272,734 +0.10(+0.13%)
Jun 19, 2015 78.69 79.96 78.64 79.34 4,097,082 +0.75(+0.96%)
Jun 18, 2015 79.00 79.17 77.76 78.59 3,084,495 -0.49(-0.62%)
Jun 17, 2015 78.17 79.51 77.76 79.08 3,488,051 +1.03(+1.32%)
Jun 16, 2015 78.38 79.09 77.61 78.05 2,411,976 -0.76(-0.97%)
Jun 15, 2015 76.78 79.00 76.78 78.81 2,790,261 +1.29(+1.66%)
Jun 12, 2015 78.30 79.04 77.49 77.52 2,528,831 -1.09(-1.39%)
Jun 11, 2015 77.87 79.07 77.67 78.61 4,014,953 +0.50(+0.64%)
Jun 10, 2015 76.81 78.32 76.62 78.11 5,002,622 +1.66(+2.18%)
Jun 09, 2015 75.53 76.62 75.49 76.45 2,521,836 +1.01(+1.33%)
Jun 08, 2015 76.28 76.59 75.44 75.44 2,349,899 -0.97(-1.27%)
Jun 05, 2015 75.96 76.54 75.57 76.41 3,012,058 +0.75(+0.99%)
Jun 04, 2015 75.97 76.32 75.58 75.66 2,193,997 -0.57(-0.75%)
Jun 03, 2015 77.00 77.10 76.12 76.23 2,384,129 -0.43(-0.56%)
Jun 02, 2015 77.05 77.32 76.26 76.66 2,459,291 -0.79(-1.02%)
Jun 01, 2015 77.45 77.74 76.35 77.45 3,403,574 +0.53(+0.68%)
May 29, 2015 76.65 77.45 76.31 76.93 3,641,258 +0.03(+0.04%)
May 28, 2015 76.84 77.10 76.10 76.90 2,070,165 -0.14(-0.18%)
May 27, 2015 77.63 77.73 76.52 77.04 3,027,625 -0.23(-0.29%)
May 26, 2015 77.09 77.57 76.84 77.27 3,331,674 +0.06(+0.07%)
May 22, 2015 76.48 77.21 77.21 77.21 3,000,261 +0.51(+0.66%)
May 21, 2015 77.29 77.45 76.67 76.70 2,843,449 -0.52(-0.67%)
May 20, 2015 77.41 78.18 76.97 77.22 3,919,649 -0.36(-0.46%)
May 19, 2015 76.15 78.85 75.85 77.58 5,786,389 +1.43(+1.88%)
May 18, 2015 74.98 76.15 74.92 76.15 4,150,209 +1.09(+1.45%)
May 15, 2015 74.30 75.07 73.93 75.06 2,403,532 +0.72(+0.97%)
May 14, 2015 73.81 74.72 73.62 74.33 3,057,663 +1.26(+1.72%)
May 13, 2015 71.93 73.41 71.92 73.07 4,623,359 +1.15(+1.59%)
May 12, 2015 72.62 72.92 71.58 71.93 2,411,715 -1.05(-1.44%)
May 11, 2015 72.14 73.25 72.09 72.98 3,113,708 +0.69(+0.95%)
May 08, 2015 72.46 72.69 72.01 72.29 3,546,983 +0.29(+0.40%)
May 07, 2015 70.22 72.73 70.08 72.00 4,735,582 +1.96(+2.81%)
May 06, 2015 69.53 70.49 69.24 70.04 4,848,305 +0.84(+1.21%)
May 05, 2015 70.98 71.22 68.64 69.20 5,157,330 -1.72(-2.43%)
May 04, 2015 70.37 71.23 70.24 70.92 2,214,359 +0.88(+1.26%)
May 01, 2015 69.86 70.12 69.27 70.04 2,373,690 +0.46(+0.66%)
Apr 30, 2015 71.17 71.70 69.45 69.58 5,648,940 -1.93(-2.70%)
Apr 29, 2015 71.00 71.90 70.71 71.50 2,589,039 +0.10(+0.14%)
Apr 28, 2015 71.99 72.37 69.50 71.40 4,410,293 -0.40(-0.56%)
Apr 27, 2015 73.19 73.42 71.65 71.80 2,216,731 -1.28(-1.75%)
Apr 24, 2015 72.94 73.67 72.88 73.08 2,656,884 +0.28(+0.39%)
Apr 23, 2015 72.93 73.35 72.36 72.80 4,548,658 -0.08(-0.12%)
Apr 22, 2015 73.07 73.33 72.20 72.88 3,625,357 -0.14(-0.19%)
Apr 21, 2015 73.69 73.89 72.91 73.03 4,644,090 -0.83(-1.12%)
Apr 20, 2015 74.11 74.17 73.21 73.85 6,114,575 +0.49(+0.67%)
Apr 17, 2015 72.59 73.54 72.30 73.36 2,335,834 +0.22(+0.30%)
Apr 16, 2015 75.15 75.15 72.99 73.15 3,307,996 -1.34(-1.80%)
Apr 15, 2015 74.38 75.39 73.77 74.49 6,861,193 +1.79(+2.46%)
Apr 14, 2015 72.57 72.73 71.93 72.71 2,496,326 -0.07(-0.09%)
Apr 13, 2015 73.54 74.49 72.64 72.77 2,438,633 -0.78(-1.06%)
Apr 10, 2015 73.19 73.76 72.72 73.55 2,647,229 +0.37(+0.50%)
Apr 09, 2015 72.12 73.25 71.96 73.19 3,279,974 +1.02(+1.42%)
Apr 08, 2015 71.28 72.58 71.26 72.16 2,838,792 +0.98(+1.37%)
Apr 07, 2015 71.47 72.15 71.16 71.18 1,291,846 -0.22(-0.30%)
Apr 06, 2015 70.12 72.10 69.96 71.40 2,719,438 +0.85(+1.20%)
Apr 02, 2015 70.47 70.55 70.55 70.55 1,763,458 +0.19(+0.27%)
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.