Skip to main content

Hca Holdings Inc (NY: HCA )

339.36 -1.09 (-0.32%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 66.07 66.31 65.04 65.06 3,807,017 -1.16(-1.75%)
Feb 26, 2016 65.99 67.52 65.69 66.22 4,117,596 +0.41(+0.63%)
Feb 25, 2016 66.21 66.57 64.94 65.80 3,029,160 -0.13(-0.20%)
Feb 24, 2016 65.19 66.18 64.55 65.94 2,420,554 +0.28(+0.43%)
Feb 23, 2016 65.52 66.26 64.87 65.65 3,541,453 -0.10(-0.16%)
Feb 22, 2016 64.01 65.97 63.92 65.76 3,624,228 +2.19(+3.45%)
Feb 19, 2016 63.44 63.94 62.07 63.57 4,161,779 +0.09(+0.15%)
Feb 18, 2016 63.36 64.13 62.90 63.47 3,286,660 +0.44(+0.70%)
Feb 17, 2016 62.23 63.60 61.67 63.03 3,340,459 +1.36(+2.21%)
Feb 16, 2016 60.22 61.75 60.05 61.67 4,386,753 -0.39(-0.62%)
Feb 12, 2016 60.63 62.05 62.05 62.05 3,273,489 +1.65(+2.74%)
Feb 11, 2016 62.15 63.25 60.27 60.40 4,528,155 -2.87(-4.53%)
Feb 10, 2016 62.77 64.40 62.71 63.27 2,625,889 +0.75(+1.20%)
Feb 09, 2016 61.99 63.21 61.83 62.51 3,370,170 -0.25(-0.40%)
Feb 08, 2016 64.26 64.33 62.16 62.77 3,928,819 -2.27(-3.50%)
Feb 05, 2016 65.93 66.93 64.68 65.04 3,685,961 -0.88(-1.34%)
Feb 04, 2016 65.99 66.64 64.89 65.93 3,447,792 -0.07(-0.10%)
Feb 03, 2016 68.23 68.35 64.48 65.99 5,299,847 -1.65(-2.45%)
Feb 02, 2016 66.32 68.11 65.69 67.65 4,776,280 +0.88(+1.32%)
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.