Indicators

Hca Holdings Inc (NY: HCA )

335.47 -2.00 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	130.97	132.25	129.78	132.02	2,121,398	+0.75(+0.57%)
Sep 27, 2018	129.70	131.87	129.60	131.27	2,409,582	+1.61(+1.24%)
Sep 26, 2018	128.13	130.26	127.62	129.66	2,071,071	+2.00(+1.57%)
Sep 25, 2018	127.93	128.44	126.58	127.65	1,998,256	+0.20(+0.16%)
Sep 24, 2018	126.53	128.07	126.53	127.45	1,149,478	+0.89(+0.70%)
Sep 21, 2018	126.14	126.96	126.07	126.56	3,914,538	+0.64(+0.50%)
Sep 20, 2018	126.04	126.96	125.62	125.93	1,374,599	+0.74(+0.59%)
Sep 19, 2018	126.89	126.89	124.90	125.19	2,593,633	-1.77(-1.39%)
Sep 18, 2018	126.11	127.64	126.11	126.95	2,031,568	+1.02(+0.81%)
Sep 17, 2018	127.19	127.35	125.59	125.93	912,621	-0.88(-0.70%)
Sep 14, 2018	127.25	127.85	126.74	126.81	1,043,574	-0.20(-0.16%)
Sep 13, 2018	125.05	127.06	125.05	127.01	1,625,797	+2.22(+1.78%)
Sep 12, 2018	125.10	125.53	123.53	124.79	2,216,338	-0.27(-0.21%)
Sep 11, 2018	124.89	125.93	124.56	125.05	1,799,167	+0.27(+0.21%)
Sep 10, 2018	126.11	126.16	124.28	124.79	1,529,093	-0.92(-0.73%)
Sep 07, 2018	125.07	126.38	124.82	125.71	1,479,109	+0.16(+0.13%)
Sep 06, 2018	127.18	127.51	124.83	125.55	1,656,742	-1.41(-1.11%)
Sep 05, 2018	127.14	128.03	125.95	126.96	1,934,611	-0.23(-0.18%)

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.