Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

335.71 +0.24 (+0.07%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 108.09 108.52 105.39 106.18 2,282,457 -3.33(-3.04%)
Apr 29, 2020 108.80 112.06 107.66 109.51 2,937,149 +3.93(+3.73%)
Apr 28, 2020 107.90 109.91 105.22 105.58 2,436,172 -1.58(-1.47%)
Apr 27, 2020 105.19 108.14 105.02 107.16 2,409,833 +2.96(+2.84%)
Apr 24, 2020 102.44 104.95 100.77 104.20 2,449,180 +2.99(+2.95%)
Apr 23, 2020 101.95 105.81 101.09 101.21 2,996,945 +0.21(+0.21%)
Apr 22, 2020 104.68 105.24 100.83 101.00 3,219,271 -0.92(-0.90%)
Apr 21, 2020 100.31 110.44 97.17 101.92 4,180,373 -4.79(-4.49%)
Apr 20, 2020 108.80 111.05 105.02 106.71 2,933,431 -5.05(-4.52%)
Apr 17, 2020 109.00 112.17 107.47 111.77 2,444,317 +7.09(+6.78%)
Apr 16, 2020 105.84 107.02 103.03 104.67 2,681,726 -1.12(-1.06%)
Apr 15, 2020 102.91 107.60 102.91 105.79 2,600,804 -2.96(-2.72%)
Apr 14, 2020 101.75 108.92 101.68 108.75 3,805,528 +8.63(+8.62%)
Apr 13, 2020 103.55 104.34 98.24 100.12 2,915,374 -4.30(-4.12%)
Apr 09, 2020 105.07 108.40 102.07 104.42 3,675,375 +0.00(+0.00%)
Apr 08, 2020 96.63 107.09 95.90 104.42 4,274,293 +9.13(+9.58%)
Apr 07, 2020 96.16 99.15 94.53 95.29 4,727,190 +4.86(+5.38%)
Apr 06, 2020 83.64 91.02 82.18 90.43 4,055,144 +11.35(+14.36%)
Apr 03, 2020 80.51 81.51 77.05 79.07 2,153,524 -2.00(-2.47%)
Apr 02, 2020 79.84 85.85 79.00 81.07 2,256,812 +0.16(+0.20%)
Apr 01, 2020 81.09 83.48 79.26 80.91 3,336,423 -5.91(-6.81%)
Mar 31, 2020 86.59 88.75 84.65 86.82 3,031,541 -1.07(-1.22%)
Mar 30, 2020 85.98 89.30 83.12 87.90 3,479,163 +3.51(+4.16%)
Mar 27, 2020 87.36 89.14 83.10 84.39 3,837,433 -6.87(-7.53%)
Mar 26, 2020 91.89 100.25 87.14 91.26 4,954,817 +1.78(+1.99%)
Mar 25, 2020 84.32 92.65 82.54 89.48 5,213,534 +5.65(+6.74%)
Mar 24, 2020 83.40 88.96 80.16 83.83 4,662,304 +7.72(+10.14%)
Mar 23, 2020 78.19 82.68 72.80 76.11 6,032,798 +0.25(+0.33%)
Mar 20, 2020 82.33 85.47 72.49 75.86 6,154,774 -4.83(-5.99%)
Mar 19, 2020 64.81 85.04 64.54 80.69 5,519,958 +14.85(+22.56%)
Mar 18, 2020 70.56 71.71 56.41 65.84 6,566,665 -9.02(-12.04%)
Mar 17, 2020 83.42 84.46 73.73 74.85 7,252,063 -6.75(-8.28%)
Mar 16, 2020 89.87 93.29 81.05 81.61 5,910,683 -19.16(-19.02%)
Mar 13, 2020 103.52 104.86 97.67 100.77 6,322,937 +2.68(+2.73%)
Mar 12, 2020 100.49 105.35 97.61 98.09 4,762,608 -10.71(-9.84%)
Mar 11, 2020 113.58 114.60 106.91 108.80 4,196,105 -8.00(-6.85%)
Mar 10, 2020 117.55 118.14 109.56 116.80 3,360,288 +3.99(+3.54%)
Mar 09, 2020 115.40 117.24 106.79 112.81 3,361,607 -10.11(-8.22%)
Mar 06, 2020 119.41 123.14 118.14 122.92 2,828,143 -0.61(-0.49%)
Mar 05, 2020 126.94 128.17 120.77 123.53 3,507,920 -7.15(-5.47%)
Mar 04, 2020 130.94 135.28 129.18 130.68 3,305,469 +6.24(+5.02%)
Mar 03, 2020 130.28 134.03 122.57 124.43 3,363,012 -6.07(-4.65%)
Mar 02, 2020 122.79 130.99 120.80 130.50 4,116,344 +7.77(+6.33%)
Feb 28, 2020 118.86 123.23 118.81 122.73 4,852,414 +0.08(+0.06%)
Feb 27, 2020 122.07 128.94 120.54 122.66 3,417,267 -0.97(-0.79%)
Feb 26, 2020 129.52 131.24 123.46 123.63 2,819,443 -4.46(-3.48%)
Feb 25, 2020 135.57 135.72 127.25 128.09 2,355,413 -6.76(-5.01%)
Feb 24, 2020 136.53 137.96 134.32 134.85 1,574,076 -7.68(-5.39%)
Feb 21, 2020 141.77 143.64 141.38 142.53 831,204 -0.11(-0.07%)
Feb 20, 2020 144.16 144.16 141.57 142.64 831,956 -1.90(-1.31%)
Feb 19, 2020 142.75 144.67 142.58 144.54 1,175,359 +1.78(+1.25%)
Feb 18, 2020 143.51 144.02 141.39 142.75 1,455,472 -1.29(-0.90%)
Feb 14, 2020 145.27 145.41 142.45 144.04 1,891,988 -1.26(-0.87%)
Feb 13, 2020 144.42 146.36 143.81 145.31 1,604,024 +0.31(+0.21%)
Feb 12, 2020 144.57 146.30 143.97 145.00 1,845,100 +0.96(+0.67%)
Feb 11, 2020 141.57 144.11 141.34 144.03 1,279,629 +2.77(+1.96%)
Feb 10, 2020 140.35 141.33 139.89 141.26 1,308,709 +0.72(+0.51%)
Feb 07, 2020 143.01 143.56 138.95 140.54 2,487,693 -3.21(-2.23%)
Feb 06, 2020 146.04 146.32 143.22 143.75 1,318,559 -1.72(-1.18%)
Feb 05, 2020 139.57 145.66 139.51 145.46 2,421,260 +6.42(+4.62%)
Feb 04, 2020 137.89 139.80 137.63 139.04 1,561,830 +2.47(+1.81%)
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.