Skip to main content

Hca Holdings Inc (NY: HCA )

336.78 +1.31 (+0.39%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 73.25 73.98 73.17 73.37 2,459,619 -0.05(-0.06%)
Mar 30, 2016 73.32 74.26 72.52 73.42 2,295,052 +0.51(+0.70%)
Mar 29, 2016 71.49 72.95 71.44 72.91 2,352,145 +1.05(+1.47%)
Mar 28, 2016 71.97 72.57 71.40 71.86 1,467,942 +0.07(+0.09%)
Mar 24, 2016 71.62 71.79 71.79 71.79 3,848,743 -0.55(-0.75%)
Mar 23, 2016 72.64 73.95 72.22 72.33 2,832,271 -0.20(-0.27%)
Mar 22, 2016 70.61 73.32 70.53 72.53 3,280,481 +1.54(+2.17%)
Mar 21, 2016 70.74 72.02 70.44 70.99 2,715,357 +0.06(+0.08%)
Mar 18, 2016 69.51 71.66 69.34 70.93 5,728,823 +1.64(+2.36%)
Mar 17, 2016 69.90 70.11 68.43 69.30 2,736,221 -0.72(-1.03%)
Mar 16, 2016 68.61 70.29 68.61 70.02 2,120,113 +1.24(+1.80%)
Mar 15, 2016 69.64 70.05 68.53 68.78 1,700,929 -1.46(-2.07%)
Mar 14, 2016 71.37 71.39 69.68 70.24 2,721,529 -0.22(-0.31%)
Mar 11, 2016 68.53 70.56 68.42 70.45 4,004,288 +2.59(+3.81%)
Mar 10, 2016 68.25 69.30 67.47 67.87 2,515,410 -0.06(-0.08%)
Mar 09, 2016 67.54 68.03 66.77 67.93 3,479,422 +0.72(+1.08%)
Mar 08, 2016 67.92 68.49 66.98 67.20 2,854,264 -1.36(-1.99%)
Mar 07, 2016 68.16 69.00 67.70 68.57 2,630,702 -0.06(-0.08%)
Mar 04, 2016 68.58 68.82 68.11 68.62 4,097,006 +0.07(+0.10%)
Mar 03, 2016 66.96 68.62 66.85 68.56 3,662,198 +1.53(+2.29%)
Mar 02, 2016 66.30 67.21 65.74 67.02 2,211,055 +0.48(+0.72%)
Mar 01, 2016 65.49 66.69 65.31 66.54 3,573,138 +1.49(+2.28%)
Feb 29, 2016 66.06 66.31 65.04 65.06 3,807,204 -1.16(-1.75%)
Feb 26, 2016 65.99 67.51 65.69 66.22 4,117,798 +0.41(+0.63%)
Feb 25, 2016 66.21 66.56 64.94 65.80 3,029,308 -0.13(-0.20%)
Feb 24, 2016 65.19 66.18 64.55 65.93 2,420,673 +0.28(+0.43%)
Feb 23, 2016 65.52 66.25 64.87 65.65 3,541,627 -0.10(-0.16%)
Feb 22, 2016 64.01 65.97 63.92 65.75 3,624,406 +2.19(+3.45%)
Feb 19, 2016 63.43 63.94 62.06 63.56 4,161,983 +0.09(+0.15%)
Feb 18, 2016 63.36 64.13 62.90 63.47 3,286,821 +0.44(+0.70%)
Feb 17, 2016 62.23 63.59 61.67 63.03 3,340,623 +1.36(+2.21%)
Feb 16, 2016 60.22 61.75 60.05 61.67 4,386,967 -0.39(-0.62%)
Feb 12, 2016 60.63 62.05 62.05 62.05 3,273,650 +1.65(+2.74%)
Feb 11, 2016 62.14 63.24 60.26 60.40 4,528,377 -2.87(-4.53%)
Feb 10, 2016 62.77 64.40 62.71 63.26 2,626,017 +0.75(+1.20%)
Feb 09, 2016 61.98 63.21 61.83 62.51 3,370,335 -0.25(-0.40%)
Feb 08, 2016 64.26 64.33 62.15 62.77 3,929,011 -2.27(-3.50%)
Feb 05, 2016 65.92 66.93 64.67 65.04 3,686,141 -0.88(-1.34%)
Feb 04, 2016 65.99 66.64 64.89 65.92 3,447,961 -0.07(-0.10%)
Feb 03, 2016 68.23 68.35 64.48 65.99 5,300,106 -1.65(-2.45%)
Feb 02, 2016 66.32 68.10 65.68 67.64 4,776,514 +0.88(+1.32%)
Feb 01, 2016 65.28 67.22 65.03 66.76 5,541,191 +1.35(+2.07%)
Jan 29, 2016 63.92 67.00 63.69 65.41 7,678,581 +1.95(+3.07%)
Jan 28, 2016 64.66 66.17 62.33 63.46 5,840,690 +0.04(+0.06%)
Jan 27, 2016 62.92 64.54 62.92 63.42 5,029,253 +0.48(+0.76%)
Jan 26, 2016 61.78 63.31 61.47 62.94 2,662,885 +1.30(+2.10%)
Jan 25, 2016 61.81 62.48 61.43 61.65 2,333,507 -0.23(-0.36%)
Jan 22, 2016 60.93 62.94 60.80 61.87 4,551,362 +1.68(+2.80%)
Jan 21, 2016 59.21 61.47 58.63 60.19 3,820,690 +1.13(+1.91%)
Jan 20, 2016 58.69 59.73 56.47 59.06 5,248,282 -0.60(-1.01%)
Jan 19, 2016 61.05 61.60 58.72 59.66 5,043,835 -0.75(-1.24%)
Jan 15, 2016 59.88 60.42 60.42 60.42 6,762,082 -0.80(-1.31%)
Jan 14, 2016 61.16 62.48 60.67 61.21 5,414,103 +0.16(+0.26%)
Jan 13, 2016 62.61 63.94 59.79 61.05 7,034,777 -1.60(-2.55%)
Jan 12, 2016 64.40 64.87 61.58 62.65 5,611,241 -1.11(-1.74%)
Jan 11, 2016 64.58 65.29 63.31 63.76 9,027,397 +3.35(+5.54%)
Jan 08, 2016 60.61 61.62 59.81 60.42 4,113,476 -0.02(-0.03%)
Jan 07, 2016 61.23 61.58 59.79 60.43 4,331,484 -1.59(-2.56%)
Jan 06, 2016 61.56 62.54 61.23 62.02 4,727,257 -0.43(-0.69%)
Jan 05, 2016 62.57 62.98 61.84 62.45 4,645,437 +0.14(+0.23%)
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.