Hca Holdings Inc (NY: HCA )

358.74 -2.18 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.53 29.99 29.53 29.80 3,117,534 +0.01(+0.03%)
Nov 29, 2012 29.00 30.10 28.96 29.79 4,334,606 +0.98(+3.39%)
Nov 28, 2012 28.60 28.85 28.35 28.81 2,051,567 -0.05(-0.16%)
Nov 27, 2012 29.05 29.15 28.54 28.86 2,853,039 -0.20(-0.68%)
Nov 26, 2012 29.29 29.47 28.76 29.06 2,230,194 -0.47(-1.59%)
Nov 23, 2012 29.56 29.76 29.41 29.53 1,076,881 +0.09(+0.32%)
Nov 21, 2012 29.54 29.65 29.24 29.43 2,409,750 +0.00(+0.00%)
Nov 20, 2012 29.58 29.60 29.29 29.43 3,064,064 -0.12(-0.41%)
Nov 19, 2012 29.07 29.62 29.00 29.55 2,932,146 +0.93(+3.25%)
Nov 16, 2012 28.25 28.96 28.22 28.62 3,311,160 +0.54(+1.94%)
Nov 15, 2012 28.45 28.47 27.85 28.08 3,416,205 -0.42(-1.48%)
Nov 14, 2012 29.71 29.79 28.09 28.50 5,344,811 -1.24(-4.17%)
Nov 13, 2012 30.39 30.45 29.60 29.74 4,074,446 -0.78(-2.55%)
Nov 12, 2012 30.53 30.96 30.11 30.52 2,558,690 -0.09(-0.31%)
Nov 09, 2012 30.36 30.86 29.65 30.61 6,109,037 +0.34(+1.12%)
Nov 08, 2012 31.80 31.81 29.99 30.28 7,712,254 -1.49(-4.70%)
Nov 07, 2012 31.51 32.06 30.44 31.77 21,827,946 +2.74(+9.44%)
Nov 06, 2012 30.19 30.27 28.66 29.03 7,634,958 -1.22(-4.03%)
Nov 05, 2012 28.72 30.76 28.67 30.25 8,204,755 +1.46(+5.09%)
Nov 02, 2012 28.48 28.96 28.16 28.78 3,200,421 +0.62(+2.20%)
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.