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 31, 2016 72.78 72.83 71.68 71.94 3,521,389 -0.73(-1.01%)
Oct 28, 2016 74.57 74.65 71.69 72.67 5,121,290 -1.88(-2.52%)
Oct 27, 2016 74.34 76.20 74.21 74.55 4,916,601 +0.36(+0.48%)
Oct 26, 2016 75.56 75.56 73.97 74.20 3,926,074 -1.91(-2.51%)
Oct 25, 2016 76.79 77.23 75.78 76.10 2,240,728 -0.71(-0.93%)
Oct 24, 2016 77.08 77.37 76.78 76.82 1,910,882 -0.02(-0.02%)
Oct 21, 2016 76.78 77.08 76.26 76.84 1,409,551 -0.25(-0.33%)
Oct 20, 2016 77.00 77.36 76.45 77.09 2,497,058 +0.17(+0.22%)
Oct 19, 2016 76.88 77.28 76.09 76.92 3,347,789 -0.18(-0.23%)
Oct 18, 2016 76.25 77.43 75.92 77.10 2,829,825 +1.53(+2.03%)
Oct 17, 2016 75.46 75.90 75.15 75.57 2,323,169 +0.07(+0.09%)
Oct 14, 2016 75.66 76.40 75.15 75.50 3,051,619 +0.03(+0.04%)
Oct 13, 2016 72.34 75.59 72.27 75.47 7,197,297 +3.20(+4.42%)
Oct 12, 2016 71.32 72.32 70.90 72.28 3,878,605 +1.06(+1.49%)
Oct 11, 2016 71.68 71.68 70.56 71.22 2,944,551 -0.18(-0.25%)
Oct 10, 2016 70.08 71.68 70.08 71.39 4,054,871 +1.62(+2.32%)
Oct 07, 2016 70.20 70.86 69.43 69.78 2,329,153 -0.35(-0.50%)
Oct 06, 2016 70.18 70.38 69.67 70.13 1,905,026 -0.13(-0.19%)
Oct 05, 2016 70.19 70.61 70.08 70.26 1,389,847 +0.23(+0.32%)
Oct 04, 2016 70.15 70.65 69.62 70.03 2,026,709 -0.05(-0.07%)
Oct 03, 2016 70.66 70.69 69.60 70.08 2,086,142 -1.02(-1.43%)
Sep 30, 2016 70.99 71.34 70.26 71.09 2,733,641 +0.35(+0.49%)
Sep 29, 2016 70.87 71.48 70.19 70.75 2,608,328 -0.16(-0.23%)
Sep 28, 2016 70.78 71.09 69.92 70.91 2,309,812 +0.28(+0.40%)
Sep 27, 2016 70.39 70.85 70.16 70.62 1,938,429 +0.21(+0.29%)
Sep 26, 2016 71.23 71.42 70.01 70.42 3,182,571 -1.14(-1.59%)
Sep 23, 2016 72.35 72.71 71.47 71.55 2,084,173 -0.24(-0.34%)
Sep 22, 2016 71.48 72.11 71.29 71.80 2,518,469 +0.88(+1.25%)
Sep 21, 2016 70.45 71.35 70.25 70.92 2,987,822 +0.46(+0.65%)
Sep 20, 2016 71.44 71.56 70.20 70.45 2,513,428 -0.85(-1.19%)
Sep 19, 2016 70.90 72.10 70.89 71.30 1,533,664 +0.53(+0.74%)
Sep 16, 2016 70.74 71.44 70.38 70.77 4,207,374 -0.09(-0.13%)
Sep 15, 2016 70.48 71.33 70.22 70.87 2,225,111 +0.24(+0.35%)
Sep 14, 2016 71.46 71.46 69.61 70.62 4,279,181 -0.97(-1.35%)
Sep 13, 2016 71.57 72.00 70.99 71.59 1,851,792 -0.84(-1.16%)
Sep 12, 2016 70.84 72.85 70.45 72.43 2,957,059 +1.04(+1.46%)
Sep 09, 2016 72.81 73.12 71.39 71.39 1,951,866 -1.92(-2.62%)
Sep 08, 2016 73.32 73.43 72.75 73.30 1,512,868 -0.14(-0.19%)
Sep 07, 2016 71.85 74.52 71.25 73.44 3,762,366 +1.86(+2.60%)
Sep 06, 2016 71.68 71.70 70.45 71.58 4,823,155 -0.34(-0.47%)
Sep 02, 2016 71.03 71.92 71.92 71.92 2,235,481 +1.27(+1.80%)
Sep 01, 2016 71.06 71.35 70.27 70.65 2,077,586 -0.37(-0.52%)
Aug 31, 2016 71.30 71.58 70.50 71.02 2,055,949 -0.54(-0.75%)
Aug 30, 2016 70.46 71.60 70.46 71.55 1,963,902 +1.09(+1.55%)
Aug 29, 2016 69.75 70.64 69.70 70.46 1,581,759 +0.66(+0.94%)
Aug 26, 2016 70.46 70.92 69.27 69.81 2,972,716 -0.71(-1.01%)
Aug 25, 2016 69.71 70.93 69.42 70.52 2,823,006 +0.94(+1.35%)
Aug 24, 2016 70.41 70.49 69.47 69.58 2,995,274 -0.89(-1.27%)
Aug 23, 2016 70.52 71.03 70.23 70.47 1,245,739 +0.17(+0.24%)
Aug 22, 2016 70.04 70.50 69.87 70.30 1,398,537 +0.26(+0.38%)
Aug 19, 2016 69.73 70.24 69.48 70.04 2,012,001 -0.14(-0.20%)
Aug 18, 2016 69.33 70.58 68.85 70.18 2,427,931 +0.60(+0.86%)
Aug 17, 2016 71.39 71.39 68.89 69.58 5,609,062 -1.96(-2.75%)
Aug 16, 2016 72.38 72.38 71.55 71.55 2,817,310 -1.23(-1.69%)
Aug 15, 2016 72.12 73.13 71.93 72.78 2,202,968 +0.73(+1.02%)
Aug 12, 2016 72.40 72.55 71.87 72.04 1,563,138 -0.45(-0.62%)
Aug 11, 2016 71.95 72.84 71.85 72.49 2,768,870 +0.60(+0.84%)
Aug 10, 2016 71.43 72.44 71.33 71.89 1,698,065 +0.32(+0.45%)
Aug 09, 2016 71.64 72.48 71.34 71.57 2,630,313 -0.10(-0.14%)
Aug 08, 2016 71.46 72.45 71.11 71.68 3,934,218 +0.39(+0.54%)
Aug 05, 2016 71.07 71.38 70.75 71.29 3,143,817 +0.55(+0.78%)
Aug 04, 2016 71.10 71.16 70.50 70.74 1,803,518 -0.43(-0.61%)
Aug 03, 2016 69.80 71.39 69.67 71.17 3,131,209 +0.63(+0.89%)
Aug 02, 2016 70.92 71.52 70.17 70.54 3,821,034 -0.45(-0.64%)
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.