Skip to main content

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 64.29 65.67 63.93 64.66 6,679,967 +1.02(+1.61%)
Oct 29, 2015 64.86 65.47 63.61 63.64 4,902,213 -1.20(-1.86%)
Oct 28, 2015 64.62 65.46 63.03 64.84 7,689,080 +0.17(+0.26%)
Oct 27, 2015 65.46 66.69 64.26 64.67 7,841,127 -0.26(-0.41%)
Oct 26, 2015 64.43 66.31 64.29 64.94 6,338,006 +0.09(+0.14%)
Oct 23, 2015 62.98 65.49 62.42 64.84 7,000,360 +2.73(+4.39%)
Oct 22, 2015 61.84 64.54 60.20 62.12 15,666,639 -4.81(-7.19%)
Oct 21, 2015 68.54 68.58 65.59 66.93 4,530,894 -1.15(-1.68%)
Oct 20, 2015 69.08 69.70 67.54 68.08 4,571,994 -1.02(-1.48%)
Oct 19, 2015 68.55 69.50 67.80 69.10 4,164,303 +0.53(+0.77%)
Oct 16, 2015 68.16 70.10 67.78 68.57 6,146,248 +0.70(+1.02%)
Oct 15, 2015 65.33 68.23 64.04 67.88 16,329,891 -3.58(-5.01%)
Oct 14, 2015 71.55 72.51 70.87 71.46 4,134,262 +0.15(+0.21%)
Oct 13, 2015 72.68 73.77 71.16 71.31 4,279,978 -1.81(-2.48%)
Oct 12, 2015 72.88 73.67 72.17 73.12 2,385,096 -0.11(-0.15%)
Oct 09, 2015 72.06 73.60 71.39 73.24 3,162,332 +1.17(+1.63%)
Oct 08, 2015 72.33 72.70 70.29 72.06 3,596,467 -0.84(-1.15%)
Oct 07, 2015 72.68 73.18 70.92 72.90 4,285,343 +0.33(+0.45%)
Oct 06, 2015 74.21 74.55 71.50 72.57 4,082,324 -1.55(-2.09%)
Oct 05, 2015 73.95 76.51 73.24 74.12 4,337,152 +0.90(+1.23%)
Oct 02, 2015 71.23 73.24 70.28 73.22 4,147,169 +0.75(+1.04%)
Oct 01, 2015 72.68 73.63 71.02 72.47 3,835,541 -0.25(-0.35%)
Sep 30, 2015 70.50 73.30 70.03 72.72 6,192,400 +3.08(+4.43%)
Sep 29, 2015 69.61 70.27 67.06 69.64 7,586,976 +0.05(+0.07%)
Sep 28, 2015 74.22 74.22 68.42 69.59 8,754,410 -5.09(-6.82%)
Sep 25, 2015 77.63 78.01 74.51 74.68 4,252,929 -2.30(-2.99%)
Sep 24, 2015 78.42 78.66 76.77 76.99 2,943,172 -2.12(-2.69%)
Sep 23, 2015 77.75 79.56 77.21 79.11 3,429,382 +1.37(+1.77%)
Sep 22, 2015 76.69 78.02 76.16 77.74 3,272,182 +0.43(+0.56%)
Sep 21, 2015 78.35 79.00 76.34 77.31 3,664,857 -0.23(-0.29%)
Sep 18, 2015 79.86 80.88 77.52 77.53 9,637,037 -3.33(-4.12%)
Sep 17, 2015 80.39 81.83 79.33 80.86 3,416,139 +0.77(+0.96%)
Sep 16, 2015 80.46 80.58 79.05 80.09 3,273,612 -0.60(-0.75%)
Sep 15, 2015 80.01 81.03 79.39 80.69 1,972,578 +0.81(+1.01%)
Sep 14, 2015 79.96 80.93 79.56 79.88 2,893,585 +0.27(+0.34%)
Sep 11, 2015 79.91 80.79 79.34 79.61 3,487,977 -0.55(-0.69%)
Sep 10, 2015 80.65 81.26 79.76 80.17 3,173,638 -0.65(-0.80%)
Sep 09, 2015 83.14 83.15 80.62 80.81 2,041,412 -1.36(-1.66%)
Sep 08, 2015 81.82 82.63 81.23 82.18 2,113,713 +1.89(+2.35%)
Sep 04, 2015 80.15 80.29 80.29 80.29 1,830,916 -0.93(-1.15%)
Sep 03, 2015 81.00 82.89 80.60 81.22 2,523,592 +0.87(+1.09%)
Sep 02, 2015 80.14 80.37 78.73 80.34 2,755,107 +1.08(+1.36%)
Sep 01, 2015 79.80 80.63 78.59 79.26 2,649,966 -2.16(-2.66%)
Aug 31, 2015 83.66 84.24 80.96 81.42 2,819,527 -2.07(-2.48%)
Aug 28, 2015 83.17 83.88 82.67 83.49 2,335,343 -0.02(-0.02%)
Aug 27, 2015 82.23 84.44 81.56 83.51 3,314,254 +1.78(+2.17%)
Aug 26, 2015 79.62 81.87 78.80 81.73 4,417,922 +3.61(+4.62%)
Aug 25, 2015 80.75 81.42 78.10 78.13 4,354,394 -1.13(-1.42%)
Aug 24, 2015 76.65 80.81 41.28 79.25 5,832,533 -1.82(-2.25%)
Aug 21, 2015 81.04 81.78 79.06 81.08 6,528,377 -0.75(-0.92%)
Aug 20, 2015 83.90 83.90 81.79 81.83 3,044,080 -2.60(-3.08%)
Aug 19, 2015 84.85 85.11 83.92 84.43 2,884,392 -0.62(-0.73%)
Aug 18, 2015 85.87 86.09 84.90 85.05 2,036,201 -0.79(-0.92%)
Aug 17, 2015 85.36 86.03 84.38 85.84 3,032,617 -0.08(-0.09%)
Aug 14, 2015 85.75 86.35 85.45 85.92 1,995,439 +0.52(+0.61%)
Aug 13, 2015 85.65 86.38 85.03 85.40 1,326,690 -0.03(-0.03%)
Aug 12, 2015 84.09 85.82 83.00 85.43 2,074,685 +0.39(+0.46%)
Aug 11, 2015 85.25 85.80 83.74 85.03 2,422,251 -0.91(-1.06%)
Aug 10, 2015 86.37 87.41 85.62 85.95 1,741,558 -0.03(-0.03%)
Aug 07, 2015 86.29 86.84 85.21 85.97 2,115,486 +0.08(+0.09%)
Aug 06, 2015 85.34 87.47 85.29 85.90 2,783,139 -0.83(-0.95%)
Aug 05, 2015 88.11 88.50 82.05 86.73 6,751,768 -1.67(-1.89%)
Aug 04, 2015 88.08 88.75 87.62 88.40 1,860,079 +1.09(+1.25%)
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.