Skip to main content

Hca Holdings Inc (NY: HCA )

309.82 -1.60 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 116.71 116.96 115.42 115.65 862,944 -0.14(-0.12%)
Aug 29, 2019 115.26 116.25 114.65 115.80 1,137,303 +1.63(+1.43%)
Aug 28, 2019 112.20 114.67 111.85 114.17 1,014,577 +1.58(+1.41%)
Aug 27, 2019 115.91 116.63 112.58 112.58 1,245,924 -2.89(-2.50%)
Aug 26, 2019 115.76 115.88 114.57 115.47 1,041,806 +0.60(+0.53%)
Aug 23, 2019 117.27 118.25 114.20 114.87 1,455,604 -2.36(-2.01%)
Aug 22, 2019 118.92 119.08 117.18 117.23 1,330,921 -1.28(-1.08%)
Aug 21, 2019 118.50 119.10 117.79 118.51 1,393,624 +0.37(+0.32%)
Aug 20, 2019 119.25 119.48 117.42 118.14 1,901,708 -1.36(-1.14%)
Aug 19, 2019 120.69 120.77 119.34 119.50 1,136,330 +0.65(+0.55%)
Aug 16, 2019 118.92 120.53 118.04 118.85 1,509,619 +0.63(+0.54%)
Aug 15, 2019 118.23 119.21 117.41 118.21 1,713,339 +0.00(+0.00%)
Aug 14, 2019 120.69 121.30 117.51 118.21 2,317,684 -4.44(-3.62%)
Aug 13, 2019 120.02 123.95 120.02 122.65 1,259,167 +2.01(+1.67%)
Aug 12, 2019 121.37 121.80 119.43 120.64 1,726,742 -1.63(-1.33%)
Aug 09, 2019 122.49 123.20 121.22 122.27 1,416,396 +0.84(+0.70%)
Aug 08, 2019 121.00 121.89 119.92 121.43 1,795,998 +0.50(+0.41%)
Aug 07, 2019 117.95 121.19 117.01 120.93 1,656,540 +1.70(+1.42%)
Aug 06, 2019 119.27 120.23 116.84 119.23 1,645,885 +0.76(+0.64%)
Aug 05, 2019 120.64 120.98 117.24 118.47 1,947,512 -3.45(-2.83%)
Aug 02, 2019 123.77 124.67 121.19 121.92 1,676,880 -2.30(-1.85%)
Aug 01, 2019 127.73 127.73 123.26 124.23 1,701,588 -3.81(-2.97%)
Jul 31, 2019 127.02 130.63 126.78 128.03 3,323,728 +0.68(+0.53%)
Jul 30, 2019 125.91 131.33 123.06 127.35 7,202,767 -12.81(-9.14%)
Jul 29, 2019 139.05 140.93 138.15 140.16 2,870,152 +1.05(+0.76%)
Jul 26, 2019 138.58 140.06 137.84 139.11 2,752,394 +3.06(+2.25%)
Jul 25, 2019 137.57 137.59 135.57 136.05 1,087,172 -1.36(-0.99%)
Jul 24, 2019 134.48 137.65 133.15 137.41 1,333,158 +2.51(+1.86%)
Jul 23, 2019 134.99 135.22 132.99 134.90 1,216,448 +0.10(+0.07%)
Jul 22, 2019 134.42 135.60 133.97 134.80 1,286,883 +1.05(+0.78%)
Jul 19, 2019 135.65 136.15 133.69 133.76 1,139,436 -1.68(-1.24%)
Jul 18, 2019 134.27 135.94 133.22 135.44 1,104,603 +1.21(+0.90%)
Jul 17, 2019 133.96 136.18 133.09 134.23 1,350,376 +0.26(+0.19%)
Jul 16, 2019 135.15 136.04 133.93 133.97 1,172,862 -1.17(-0.87%)
Jul 15, 2019 135.37 136.19 132.71 135.14 1,151,480 -0.57(-0.42%)
Jul 12, 2019 132.93 135.97 132.54 135.71 1,252,681 +2.74(+2.06%)
Jul 11, 2019 133.52 133.75 130.61 132.96 1,473,245 +1.89(+1.44%)
Jul 10, 2019 132.71 132.71 130.26 131.07 1,272,570 +1.62(+1.25%)
Jul 09, 2019 130.28 131.75 126.90 129.45 1,413,357 -2.27(-1.73%)
Jul 08, 2019 132.00 132.91 131.25 131.73 1,344,353 -1.12(-0.84%)
Jul 05, 2019 131.59 132.88 130.19 132.85 1,188,133 +0.34(+0.25%)
Jul 03, 2019 130.54 132.61 130.48 132.51 840,160 +2.72(+2.10%)
Jul 02, 2019 129.25 130.28 126.94 129.79 998,754 +0.77(+0.59%)
Jul 01, 2019 130.77 130.81 128.30 129.02 1,345,922 -0.60(-0.47%)
Jun 28, 2019 128.60 130.05 126.90 129.63 1,966,353 +1.03(+0.80%)
Jun 27, 2019 128.58 130.29 128.26 128.60 1,387,181 +0.42(+0.33%)
Jun 26, 2019 129.46 129.53 126.80 128.18 2,113,759 -1.46(-1.12%)
Jun 25, 2019 126.14 130.75 125.28 129.63 3,385,107 +3.92(+3.12%)
Jun 24, 2019 124.67 126.16 123.97 125.71 1,617,901 +2.74(+2.23%)
Jun 21, 2019 122.47 123.65 120.61 122.97 1,897,113 +0.14(+0.12%)
Jun 20, 2019 125.85 126.88 121.03 122.83 2,172,017 -1.94(-1.55%)
Jun 19, 2019 124.29 125.61 122.27 124.76 1,119,679 +1.00(+0.81%)
Jun 18, 2019 123.22 124.97 122.42 123.77 1,173,937 +0.85(+0.69%)
Jun 17, 2019 121.30 123.02 120.70 122.91 950,838 +1.48(+1.22%)
Jun 14, 2019 122.37 122.99 120.88 121.44 780,722 -0.72(-0.59%)
Jun 13, 2019 121.64 122.43 120.77 122.16 1,043,776 +0.62(+0.51%)
Jun 12, 2019 122.39 122.39 119.64 121.53 1,223,121 -1.26(-1.02%)
Jun 11, 2019 124.99 125.01 121.69 122.79 2,171,877 -2.14(-1.71%)
Jun 10, 2019 123.71 125.85 123.51 124.93 1,230,699 +1.78(+1.45%)
Jun 07, 2019 121.51 123.81 121.45 123.14 1,079,163 +2.30(+1.90%)
Jun 06, 2019 119.99 121.61 119.36 120.84 1,030,079 +1.21(+1.01%)
Jun 05, 2019 121.63 121.63 118.86 119.63 2,065,799 -0.75(-0.62%)
Jun 04, 2019 118.95 121.05 118.82 120.38 2,576,083 +2.40(+2.03%)
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.