Hca Holdings Inc (NY: HCA )

403.52 +3.63 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.00 29.51 28.00 28.61 8,823,851 +0.90(+3.26%)
Jun 28, 2012 24.96 27.97 24.96 27.70 21,402,682 +2.69(+10.75%)
Jun 27, 2012 24.57 25.29 24.54 25.01 2,056,918 +0.39(+1.60%)
Jun 26, 2012 24.09 24.75 23.87 24.62 2,254,534 +0.55(+2.26%)
Jun 25, 2012 24.67 24.81 23.91 24.07 3,100,522 -0.60(-2.44%)
Jun 22, 2012 24.98 25.32 24.66 24.68 9,355,433 -0.26(-1.06%)
Jun 21, 2012 25.63 25.63 24.70 24.94 3,643,113 -0.66(-2.57%)
Jun 20, 2012 25.64 26.10 25.44 25.60 4,084,783 +0.08(+0.29%)
Jun 19, 2012 25.38 25.74 25.04 25.52 2,514,145 +0.26(+1.04%)
Jun 18, 2012 24.77 25.52 24.77 25.26 1,678,433 +0.13(+0.52%)
Jun 15, 2012 24.80 25.19 24.53 25.13 5,577,198 +0.31(+1.25%)
Jun 14, 2012 24.80 25.00 24.65 24.82 3,752,485 +0.17(+0.69%)
Jun 13, 2012 24.57 24.83 24.50 24.65 3,885,807 +0.02(+0.08%)
Jun 12, 2012 24.77 24.91 24.53 24.63 3,438,115 +0.10(+0.42%)
Jun 11, 2012 24.83 25.03 24.43 24.53 3,142,410 +0.32(+1.32%)
Jun 08, 2012 23.84 24.71 23.69 24.21 1,785,733 +0.28(+1.18%)
Jun 07, 2012 24.34 24.38 23.86 23.92 1,615,354 -0.30(-1.24%)
Jun 06, 2012 23.64 24.33 23.53 24.22 2,561,219 +0.70(+2.96%)
Jun 05, 2012 22.86 23.72 22.65 23.53 1,972,926 +0.59(+2.58%)
Jun 04, 2012 23.38 23.43 22.71 22.94 1,755,103 -0.32(-1.37%)
Jun 01, 2012 23.96 24.11 22.84 23.26 2,916,024 -1.18(-4.81%)
May 31, 2012 24.37 24.54 23.68 24.43 2,032,009 -0.01(-0.04%)
May 30, 2012 24.63 24.63 24.30 24.44 1,722,285 -0.33(-1.33%)
May 29, 2012 24.71 24.95 24.64 24.77 1,632,413 +0.31(+1.27%)
May 25, 2012 24.53 24.69 24.28 24.46 2,267,500 -0.08(-0.31%)
May 24, 2012 24.49 25.07 24.03 24.54 2,728,788 +0.09(+0.38%)
May 23, 2012 24.41 24.61 23.86 24.44 1,709,592 -0.07(-0.27%)
May 22, 2012 24.30 24.95 24.28 24.51 3,459,669 +0.21(+0.85%)
May 21, 2012 23.12 24.43 22.87 24.30 2,582,645 +1.15(+4.95%)
May 18, 2012 23.92 24.07 22.94 23.15 2,281,157 -0.76(-3.18%)
May 17, 2012 23.94 24.44 23.66 23.91 2,003,040 +0.07(+0.28%)
May 16, 2012 24.38 24.53 23.81 23.85 2,684,452 -0.33(-1.36%)
May 15, 2012 24.24 24.57 24.16 24.18 1,731,520 -0.16(-0.66%)
May 14, 2012 24.53 24.71 24.34 24.34 1,853,242 -0.34(-1.37%)
May 11, 2012 24.55 25.15 24.47 24.68 1,124,805 -0.02(-0.08%)
May 10, 2012 24.90 25.09 24.66 24.69 963,761 -0.16(-0.64%)
May 09, 2012 24.72 25.00 24.49 24.85 1,790,099 -0.15(-0.60%)
May 08, 2012 24.41 25.11 24.41 25.00 2,631,152 +0.32(+1.29%)
May 07, 2012 24.98 25.01 24.40 24.69 1,138,253 -0.40(-1.61%)
May 04, 2012 25.34 25.38 24.30 25.09 2,504,502 -0.07(-0.26%)
May 03, 2012 25.42 26.02 25.00 25.16 4,973,796 -0.22(-0.85%)
May 02, 2012 25.72 25.94 25.36 25.37 2,623,958 -0.54(-2.07%)
May 01, 2012 25.40 26.23 25.32 25.91 2,219,276 +0.60(+2.38%)
Apr 30, 2012 25.74 25.80 25.08 25.31 1,793,531 -0.29(-1.14%)
Apr 27, 2012 25.73 25.77 25.27 25.60 1,538,511 -0.07(-0.26%)
Apr 26, 2012 25.14 25.92 24.90 25.66 1,716,883 +0.24(+0.92%)
Apr 25, 2012 25.30 25.61 25.21 25.43 3,888,715 +0.18(+0.71%)
Apr 24, 2012 24.70 25.38 24.45 25.25 1,761,576 +0.56(+2.28%)
Apr 23, 2012 25.12 25.17 24.40 24.69 2,206,803 -0.68(-2.67%)
Apr 20, 2012 25.95 26.08 25.33 25.36 2,096,881 -0.58(-2.25%)
Apr 19, 2012 25.95 26.21 25.69 25.95 2,746,575 +0.10(+0.40%)
Apr 18, 2012 25.84 26.22 25.60 25.84 2,503,420 -0.11(-0.43%)
Apr 17, 2012 25.63 26.34 25.55 25.95 2,016,799 +0.40(+1.58%)
Apr 16, 2012 25.42 25.68 25.28 25.55 1,742,257 +0.17(+0.67%)
Apr 13, 2012 25.81 25.88 25.25 25.38 5,131,988 -0.54(-2.07%)
Apr 12, 2012 25.85 26.48 25.26 25.92 9,216,856 +0.79(+3.14%)
Apr 11, 2012 24.98 25.27 24.98 25.13 7,195,837 +0.36(+1.44%)
Apr 10, 2012 25.24 25.38 24.64 24.77 5,216,746 -0.47(-1.86%)
Apr 09, 2012 25.18 25.28 24.57 25.24 3,351,711 -0.10(-0.41%)
Apr 05, 2012 25.25 25.47 25.00 25.34 5,408,297 +0.09(+0.37%)
Apr 04, 2012 25.07 25.26 24.82 25.25 4,220,078 -0.06(-0.22%)
Apr 03, 2012 24.46 25.70 24.39 25.31 6,411,438 +0.88(+3.62%)
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.