Skip to main content

Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 99.09 99.38 97.55 97.81 1,992,348 -1.34(-1.35%)
May 30, 2018 98.44 99.67 98.00 99.15 1,717,761 +1.53(+1.57%)
May 29, 2018 97.37 97.86 96.61 97.61 1,126,893 -0.39(-0.40%)
May 25, 2018 98.00 98.00 98.00 0 +0.09(+0.09%)
May 24, 2018 97.60 98.16 96.91 97.92 1,250,023 +0.08(+0.09%)
May 23, 2018 97.35 98.15 96.71 97.83 3,281,768 +0.09(+0.10%)
May 22, 2018 98.28 99.10 97.73 97.74 1,778,752 -0.43(-0.43%)
May 21, 2018 97.92 98.79 97.88 98.16 1,431,892 +0.97(+1.00%)
May 18, 2018 97.57 97.92 97.01 97.19 1,284,593 -0.26(-0.26%)
May 17, 2018 97.06 98.36 96.29 97.44 1,987,244 +0.17(+0.17%)
May 16, 2018 95.71 97.68 95.37 97.27 2,279,038 +1.76(+1.84%)
May 15, 2018 95.66 96.14 95.11 95.52 1,160,574 -0.68(-0.71%)
May 14, 2018 96.41 96.90 96.00 96.20 1,871,915 +0.00(+0.00%)
May 11, 2018 95.80 96.62 95.46 96.20 2,062,003 +0.29(+0.31%)
May 10, 2018 95.01 96.28 94.75 95.90 1,824,779 +1.28(+1.35%)
May 09, 2018 92.03 94.81 91.74 94.63 2,405,275 +2.57(+2.79%)
May 08, 2018 92.55 92.60 91.60 92.06 2,202,638 -0.21(-0.23%)
May 07, 2018 92.30 92.81 91.92 92.27 1,342,000 +0.07(+0.07%)
May 04, 2018 90.96 92.36 90.32 92.20 1,594,344 +1.62(+1.78%)
May 03, 2018 91.82 91.98 89.06 90.58 2,413,599 -1.80(-1.94%)
May 02, 2018 90.25 93.88 90.04 92.38 2,896,768 +1.46(+1.60%)
May 01, 2018 91.33 91.45 87.93 90.92 3,299,974 +0.43(+0.48%)
Apr 30, 2018 91.27 91.63 90.49 90.49 3,374,077 -0.48(-0.53%)
Apr 27, 2018 90.20 91.06 90.12 90.97 1,760,434 +0.86(+0.95%)
Apr 26, 2018 91.32 91.58 89.48 90.11 3,528,574 -2.91(-3.13%)
Apr 25, 2018 91.33 93.03 90.47 93.02 1,954,725 +1.52(+1.66%)
Apr 24, 2018 92.22 92.27 90.73 91.50 2,681,101 -0.09(-0.09%)
Apr 23, 2018 92.10 92.37 91.10 91.58 2,958,641 -0.52(-0.56%)
Apr 20, 2018 93.07 93.29 91.93 92.10 1,672,788 -0.91(-0.98%)
Apr 19, 2018 93.13 93.43 92.61 93.01 1,198,954 -0.30(-0.32%)
Apr 18, 2018 92.53 94.02 92.44 93.31 2,047,553 +0.96(+1.04%)
Apr 17, 2018 92.44 92.67 90.95 92.35 2,560,089 +0.26(+0.28%)
Apr 16, 2018 91.67 92.41 91.07 92.10 1,838,874 +1.10(+1.20%)
Apr 13, 2018 91.24 91.41 90.47 91.00 2,066,621 -0.33(-0.36%)
Apr 12, 2018 91.38 91.84 91.00 91.33 1,329,658 +0.42(+0.46%)
Apr 11, 2018 91.11 91.82 90.85 90.91 1,557,690 -0.70(-0.76%)
Apr 10, 2018 91.92 91.99 90.99 91.61 2,310,761 +0.59(+0.64%)
Apr 09, 2018 91.43 92.21 90.99 91.03 1,322,474 +0.07(+0.07%)
Apr 06, 2018 92.40 92.79 90.47 90.96 2,079,832 -1.89(-2.04%)
Apr 05, 2018 91.68 93.00 91.40 92.85 3,829,310 +1.30(+1.42%)
Apr 04, 2018 90.64 91.96 90.61 91.55 2,791,800 -0.20(-0.22%)
Apr 03, 2018 90.48 91.84 90.11 91.75 2,529,861 +1.65(+1.84%)
Apr 02, 2018 91.99 92.58 89.48 90.09 2,094,360 -1.59(-1.73%)
Mar 29, 2018 91.68 91.68 91.68 0 -0.14(-0.15%)
Mar 28, 2018 92.39 93.25 91.80 91.82 2,041,290 -0.26(-0.29%)
Mar 27, 2018 92.86 93.49 91.61 92.09 2,511,808 -0.52(-0.56%)
Mar 26, 2018 94.23 94.51 91.55 92.61 2,039,485 -0.76(-0.81%)
Mar 23, 2018 94.80 96.04 93.18 93.36 2,012,051 -0.95(-1.01%)
Mar 22, 2018 94.98 96.14 94.18 94.32 1,841,692 -1.05(-1.10%)
Mar 21, 2018 94.58 96.22 94.58 95.37 2,073,578 +0.28(+0.30%)
Mar 20, 2018 97.11 97.13 94.28 95.08 1,667,856 -1.95(-2.01%)
Mar 19, 2018 96.95 97.18 96.06 97.03 1,180,567 -0.10(-0.11%)
Mar 16, 2018 97.50 98.23 96.86 97.13 2,188,980 -0.36(-0.37%)
Mar 15, 2018 96.63 98.17 96.41 97.49 1,427,916 +1.15(+1.20%)
Mar 14, 2018 97.20 97.82 96.03 96.34 1,838,396 -0.61(-0.63%)
Mar 13, 2018 98.29 98.29 96.64 96.95 1,902,978 -0.93(-0.95%)
Mar 12, 2018 98.07 98.48 97.16 97.88 2,551,000 -0.32(-0.33%)
Mar 09, 2018 97.06 98.46 96.58 98.20 1,708,602 +1.47(+1.51%)
Mar 08, 2018 95.94 97.11 95.66 96.74 1,334,266 +0.98(+1.03%)
Mar 07, 2018 96.01 95.75 1,766,292 +0.30(+0.32%)
Mar 06, 2018 95.72 96.16 94.92 95.45 1,558,252 -0.11(-0.12%)
Mar 05, 2018 95.37 95.84 94.25 95.56 1,857,667 -0.26(-0.27%)
Mar 02, 2018 93.57 96.06 93.40 95.82 2,173,929 +1.84(+1.96%)
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.