Hca Holdings Inc (NY: HCA )

399.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 76.58 76.63 74.55 75.79 3,490,870 -1.26(-1.64%)
Apr 28, 2016 76.67 78.67 76.62 77.05 4,257,337 +0.17(+0.22%)
Apr 27, 2016 76.33 77.08 75.81 76.88 2,812,299 +0.56(+0.74%)
Apr 26, 2016 75.79 76.65 75.33 76.31 2,857,400 +1.00(+1.32%)
Apr 25, 2016 75.89 76.09 74.69 75.32 2,166,144 -0.74(-0.98%)
Apr 22, 2016 75.62 76.55 75.62 76.06 2,877,943 +0.65(+0.86%)
Apr 21, 2016 75.57 76.23 75.21 75.41 3,533,941 +0.10(+0.14%)
Apr 20, 2016 74.67 76.15 73.38 75.31 4,914,032 +0.31(+0.41%)
Apr 19, 2016 76.26 76.57 74.50 75.00 5,480,451 -1.03(-1.36%)
Apr 18, 2016 75.42 76.15 74.36 76.03 4,063,068 +0.52(+0.68%)
Apr 15, 2016 75.88 76.08 73.87 75.51 3,991,568 -0.37(-0.48%)
Apr 14, 2016 75.95 76.14 75.43 75.88 2,998,644 +0.11(+0.15%)
Apr 13, 2016 75.67 76.14 75.17 75.77 3,124,438 +0.77(+1.03%)
Apr 12, 2016 74.53 75.23 74.53 75.00 3,411,384 +0.20(+0.26%)
Apr 11, 2016 74.56 75.25 74.35 74.80 2,562,808 +0.40(+0.54%)
Apr 08, 2016 74.69 75.41 74.05 74.39 3,306,370 +0.28(+0.38%)
Apr 07, 2016 73.78 74.55 73.38 74.11 3,821,238 -0.24(-0.33%)
Apr 06, 2016 73.51 74.43 73.25 74.36 2,975,132 +0.81(+1.10%)
Apr 05, 2016 73.40 73.95 73.01 73.55 3,408,921 -0.46(-0.62%)
Apr 04, 2016 74.50 74.59 73.52 74.01 2,207,654 -0.44(-0.59%)
Apr 01, 2016 73.15 74.60 72.49 74.45 2,646,054 +1.08(+1.47%)
Mar 31, 2016 73.25 73.98 73.17 73.37 2,459,573 -0.05(-0.06%)
Mar 30, 2016 73.32 74.26 72.52 73.42 2,295,009 +0.51(+0.70%)
Mar 29, 2016 71.49 72.96 71.44 72.91 2,352,100 +1.05(+1.47%)
Mar 28, 2016 71.97 72.57 71.41 71.86 1,467,915 +0.07(+0.09%)
Mar 24, 2016 71.62 71.79 71.79 71.79 3,848,671 -0.55(-0.75%)
Mar 23, 2016 72.64 73.95 72.22 72.34 2,832,218 -0.20(-0.27%)
Mar 22, 2016 70.62 73.32 70.53 72.53 3,280,420 +1.54(+2.17%)
Mar 21, 2016 70.74 72.02 70.44 70.99 2,715,306 +0.06(+0.08%)
Mar 18, 2016 69.51 71.66 69.34 70.94 5,728,715 +1.64(+2.36%)
Mar 17, 2016 69.90 70.11 68.43 69.30 2,736,170 -0.72(-1.03%)
Mar 16, 2016 68.61 70.29 68.61 70.02 2,120,073 +1.24(+1.80%)
Mar 15, 2016 69.64 70.05 68.53 68.78 1,700,897 -1.46(-2.07%)
Mar 14, 2016 71.37 71.40 69.69 70.24 2,721,478 -0.22(-0.31%)
Mar 11, 2016 68.53 70.56 68.43 70.46 4,004,213 +2.59(+3.81%)
Mar 10, 2016 68.25 69.30 67.48 67.87 2,515,363 -0.06(-0.08%)
Mar 09, 2016 67.54 68.03 66.77 67.93 3,479,356 +0.72(+1.08%)
Mar 08, 2016 67.92 68.49 66.98 67.20 2,854,211 -1.36(-1.99%)
Mar 07, 2016 68.16 69.00 67.70 68.57 2,630,653 -0.06(-0.08%)
Mar 04, 2016 68.59 68.82 68.12 68.62 4,096,928 +0.07(+0.10%)
Mar 03, 2016 66.96 68.62 66.85 68.56 3,662,129 +1.53(+2.29%)
Mar 02, 2016 66.30 67.21 65.74 67.02 2,211,014 +0.48(+0.72%)
Mar 01, 2016 65.49 66.69 65.31 66.55 3,573,070 +1.49(+2.28%)
Feb 29, 2016 66.07 66.31 65.04 65.06 3,807,132 -1.16(-1.75%)
Feb 26, 2016 65.99 67.51 65.69 66.22 4,117,720 +0.41(+0.63%)
Feb 25, 2016 66.21 66.56 64.94 65.80 3,029,251 -0.13(-0.20%)
Feb 24, 2016 65.19 66.18 64.55 65.93 2,420,627 +0.28(+0.43%)
Feb 23, 2016 65.52 66.25 64.87 65.65 3,541,560 -0.10(-0.16%)
Feb 22, 2016 64.01 65.97 63.92 65.76 3,624,337 +2.19(+3.45%)
Feb 19, 2016 63.43 63.94 62.07 63.57 4,161,904 +0.09(+0.15%)
Feb 18, 2016 63.36 64.13 62.90 63.47 3,286,759 +0.44(+0.70%)
Feb 17, 2016 62.23 63.59 61.67 63.03 3,340,560 +1.36(+2.21%)
Feb 16, 2016 60.22 61.75 60.05 61.67 4,386,885 -0.39(-0.62%)
Feb 12, 2016 60.63 62.05 62.05 62.05 3,273,588 +1.65(+2.74%)
Feb 11, 2016 62.15 63.25 60.27 60.40 4,528,292 -2.87(-4.53%)
Feb 10, 2016 62.77 64.40 62.71 63.26 2,625,968 +0.75(+1.20%)
Feb 09, 2016 61.99 63.21 61.83 62.51 3,370,271 -0.25(-0.40%)
Feb 08, 2016 64.26 64.33 62.16 62.77 3,928,937 -2.27(-3.50%)
Feb 05, 2016 65.92 66.93 64.67 65.04 3,686,072 -0.88(-1.34%)
Feb 04, 2016 65.99 66.64 64.89 65.92 3,447,896 -0.07(-0.10%)
Feb 03, 2016 68.23 68.35 64.48 65.99 5,300,007 -1.65(-2.45%)
Feb 02, 2016 66.32 68.11 65.69 67.65 4,776,424 +0.88(+1.32%)
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.