Indicators

Hca Holdings Inc (NY: HCA )

311.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	269.34	271.73	269.16	270.12	630,667	+0.20(+0.07%)
Dec 28, 2023	270.43	272.05	269.74	269.93	543,420	-0.74(-0.27%)
Dec 27, 2023	270.63	271.33	269.52	270.66	518,200	-0.48(-0.18%)
Dec 26, 2023	269.78	272.50	269.25	271.14	510,459	+1.71(+0.63%)
Dec 22, 2023	269.23	270.37	267.46	269.44	570,708	+1.24(+0.46%)
Dec 21, 2023	265.26	268.42	265.21	268.20	738,802	+5.27(+2.00%)
Dec 20, 2023	268.64	269.80	262.68	262.93	1,021,853	-5.70(-2.12%)
Dec 19, 2023	267.39	268.71	265.75	268.63	1,481,313	+2.00(+0.75%)
Dec 18, 2023	270.88	270.88	266.27	266.63	883,647	-3.20(-1.19%)
Dec 15, 2023	273.91	274.09	268.29	269.84	2,810,979	-5.45(-1.98%)
Dec 14, 2023	270.67	276.21	270.66	275.28	2,414,437	+7.56(+2.83%)
Dec 13, 2023	262.45	268.20	260.78	267.72	1,420,258	+5.86(+2.24%)
Dec 12, 2023	261.55	262.56	259.66	261.86	1,379,150	+0.98(+0.37%)
Dec 11, 2023	255.00	261.05	254.62	260.89	1,491,298	+4.47(+1.74%)
Dec 08, 2023	253.14	257.03	252.18	256.42	1,559,291	+3.56(+1.41%)
Dec 07, 2023	252.59	253.33	251.76	252.85	904,041	+1.55(+0.62%)
Dec 06, 2023	252.18	253.96	250.46	251.30	1,084,560	-0.12(-0.05%)
Dec 05, 2023	254.73	255.28	251.27	251.42	985,969	-4.61(-1.80%)
Dec 04, 2023	249.59	256.34	249.59	256.03	2,009,091	+4.76(+1.89%)

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.