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 (%)
May 28, 2021 208.17 209.41 206.25 208.55 1,086,144 +1.07(+0.51%)
May 27, 2021 206.62 208.47 206.18 207.48 2,095,335 +1.81(+0.88%)
May 26, 2021 204.09 207.43 203.73 205.67 1,390,598 +1.57(+0.77%)
May 25, 2021 201.26 205.03 200.57 204.10 1,926,108 +3.97(+1.98%)
May 24, 2021 202.14 202.14 199.10 200.13 1,208,498 -0.25(-0.13%)
May 21, 2021 201.28 203.99 200.14 200.38 1,085,020 +0.16(+0.08%)
May 20, 2021 197.79 201.82 197.77 200.22 1,134,388 +2.47(+1.25%)
May 19, 2021 197.93 198.70 193.95 197.75 1,473,651 -1.73(-0.87%)
May 18, 2021 204.04 204.04 199.43 199.48 1,436,934 -3.93(-1.93%)
May 17, 2021 205.00 205.90 202.72 203.41 1,044,033 -1.94(-0.95%)
May 14, 2021 203.05 206.05 202.52 205.35 1,271,571 +3.91(+1.94%)
May 13, 2021 198.33 203.28 197.77 201.44 1,163,040 +3.26(+1.65%)
May 12, 2021 200.39 202.29 198.02 198.18 1,316,540 -2.57(-1.28%)
May 11, 2021 203.34 204.40 200.15 200.75 2,152,508 -4.98(-2.42%)
May 10, 2021 205.05 210.96 203.90 205.73 1,456,554 +1.33(+0.65%)
May 07, 2021 201.57 205.10 201.12 204.40 1,085,333 +1.16(+0.57%)
May 06, 2021 201.93 203.74 201.19 203.25 1,287,287 +1.45(+0.72%)
May 05, 2021 200.53 202.45 198.37 201.80 1,376,909 +1.46(+0.73%)
May 04, 2021 198.07 200.66 196.30 200.34 1,784,068 +1.78(+0.89%)
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.