Indicators

Hca Holdings Inc (NY: HCA )

340.64 +5.17 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.46	32.56	32.03	32.42	3,277,994	+0.08(+0.23%)
May 23, 2011	32.34	32.48	31.96	32.35	2,319,562	-0.21(-0.64%)
May 20, 2011	32.81	32.94	32.10	32.55	2,141,081	-0.39(-1.20%)
May 19, 2011	32.92	33.12	32.43	32.95	1,259,433	-0.02(-0.06%)
May 18, 2011	32.34	33.13	32.10	32.97	2,202,362	+0.50(+1.53%)
May 17, 2011	32.16	32.85	31.96	32.47	3,330,716	+0.27(+0.85%)
May 16, 2011	32.24	32.52	32.01	32.20	1,829,589	-0.33(-1.01%)
May 13, 2011	32.36	32.68	32.18	32.52	1,802,283	+0.08(+0.26%)
May 12, 2011	32.24	32.52	32.07	32.44	865,731	-0.03(-0.09%)
May 11, 2011	32.15	32.70	32.02	32.47	1,523,080	-0.05(-0.14%)
May 10, 2011	31.99	32.77	31.96	32.52	1,569,283	+0.09(+0.29%)
May 09, 2011	32.29	32.67	32.09	32.42	2,123,360	+0.23(+0.70%)
May 06, 2011	32.02	32.43	31.86	32.20	1,703,501	-0.08(-0.26%)
May 05, 2011	31.44	32.66	31.16	32.28	2,779,659	+0.74(+2.35%)
May 04, 2011	31.11	31.92	30.82	31.54	4,806,551	+0.88(+2.88%)
May 03, 2011	31.58	31.85	30.02	30.65	3,648,175	-0.78(-2.48%)

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.