Skip to main content

Hca Holdings Inc (NY: HCA )

403.52 +3.63 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 71.17 71.70 69.45 69.57 5,649,216 -1.93(-2.70%)
Apr 29, 2015 70.99 71.89 70.71 71.50 2,589,165 +0.10(+0.14%)
Apr 28, 2015 71.99 72.36 69.50 71.40 4,410,508 -0.40(-0.56%)
Apr 27, 2015 73.18 73.42 71.65 71.80 2,216,839 -1.28(-1.75%)
Apr 24, 2015 72.94 73.67 72.88 73.08 2,657,013 +0.28(+0.39%)
Apr 23, 2015 72.93 73.34 72.35 72.80 4,548,880 -0.08(-0.12%)
Apr 22, 2015 73.07 73.32 72.19 72.88 3,625,534 -0.14(-0.19%)
Apr 21, 2015 73.69 73.89 72.91 73.02 4,644,317 -0.83(-1.12%)
Apr 20, 2015 74.10 74.17 73.21 73.85 6,114,874 +0.49(+0.67%)
Apr 17, 2015 72.59 73.54 72.30 73.36 2,335,948 +0.22(+0.30%)
Apr 16, 2015 75.15 75.15 72.98 73.14 3,308,158 -1.34(-1.80%)
Apr 15, 2015 74.38 75.39 73.77 74.49 6,861,528 +1.79(+2.46%)
Apr 14, 2015 72.57 72.73 71.92 72.70 2,496,448 -0.07(-0.09%)
Apr 13, 2015 73.54 74.49 72.64 72.77 2,438,752 -0.78(-1.06%)
Apr 10, 2015 73.18 73.76 72.72 73.55 2,647,358 +0.37(+0.50%)
Apr 09, 2015 72.12 73.25 71.96 73.18 3,280,134 +1.02(+1.42%)
Apr 08, 2015 71.27 72.58 71.25 72.16 2,838,930 +0.98(+1.37%)
Apr 07, 2015 71.47 72.15 71.15 71.18 1,291,909 -0.22(-0.30%)
Apr 06, 2015 70.12 72.09 69.96 71.40 2,719,570 +0.85(+1.20%)
Apr 02, 2015 70.47 70.55 70.55 70.55 1,763,544 +0.19(+0.27%)
Apr 01, 2015 71.16 71.46 69.23 70.36 2,727,988 -0.36(-0.51%)
Mar 31, 2015 71.50 72.09 70.71 70.72 2,246,249 -0.88(-1.23%)
Mar 30, 2015 72.34 72.46 71.53 71.60 1,681,194 +0.09(+0.13%)
Mar 27, 2015 71.65 72.42 71.41 71.51 1,964,174 -0.03(-0.04%)
Mar 26, 2015 70.94 72.20 70.72 71.54 3,237,116 +0.42(+0.59%)
Mar 25, 2015 72.03 72.51 70.94 71.11 2,829,868 -0.80(-1.11%)
Mar 24, 2015 72.69 72.83 71.79 71.91 2,357,985 -1.07(-1.47%)
Mar 23, 2015 71.70 73.74 71.64 72.98 4,770,679 +1.51(+2.12%)
Mar 20, 2015 71.36 71.69 70.68 71.47 4,860,570 +0.57(+0.81%)
Mar 19, 2015 70.50 71.32 70.26 70.90 3,242,621 +0.37(+0.52%)
Mar 18, 2015 68.78 70.58 68.67 70.53 4,093,579 +1.76(+2.56%)
Mar 17, 2015 68.26 69.15 67.79 68.77 2,088,842 +0.02(+0.03%)
Mar 16, 2015 68.04 69.08 68.04 68.75 3,483,889 +1.26(+1.87%)
Mar 13, 2015 68.10 68.75 67.03 67.49 2,279,726 -0.58(-0.86%)
Mar 12, 2015 67.67 68.70 67.54 68.08 3,840,301 +0.62(+0.92%)
Mar 11, 2015 66.24 68.03 66.01 67.46 3,827,972 +1.43(+2.16%)
Mar 10, 2015 66.92 67.33 66.03 66.03 4,182,016 -1.36(-2.02%)
Mar 09, 2015 68.62 68.98 67.27 67.39 3,335,532 -1.06(-1.55%)
Mar 06, 2015 68.63 69.86 67.69 68.45 5,346,825 -0.08(-0.12%)
Mar 05, 2015 70.49 70.86 67.97 68.54 4,699,858 -1.90(-2.70%)
Mar 04, 2015 66.49 72.46 66.55 70.44 13,602,027 +3.89(+5.85%)
Mar 03, 2015 67.42 67.67 65.87 66.55 4,363,570 -1.13(-1.67%)
Mar 02, 2015 67.25 69.05 67.32 67.67 3,394,368 +0.42(+0.63%)
Feb 27, 2015 67.99 68.22 67.07 67.25 2,965,662 -0.69(-1.01%)
Feb 26, 2015 66.67 68.03 66.22 67.94 3,795,206 +1.21(+1.82%)
Feb 25, 2015 66.08 66.92 65.77 66.72 2,906,467 +0.54(+0.81%)
Feb 24, 2015 66.74 67.32 66.00 66.19 2,954,127 -0.42(-0.64%)
Feb 23, 2015 66.10 66.88 66.10 66.61 3,724,998 +1.01(+1.53%)
Feb 20, 2015 65.39 65.96 64.86 65.61 3,283,769 +0.18(+0.27%)
Feb 19, 2015 64.89 66.05 64.81 65.43 3,626,495 +0.56(+0.87%)
Feb 18, 2015 65.09 65.39 64.39 64.86 3,866,350 -0.30(-0.46%)
Feb 17, 2015 64.32 65.20 64.14 65.16 2,833,309 +0.73(+1.14%)
Feb 13, 2015 64.58 64.43 64.43 64.43 3,530,492 -0.45(-0.70%)
Feb 12, 2015 64.78 65.30 64.53 64.88 2,987,764 +0.05(+0.07%)
Feb 11, 2015 64.68 65.37 64.41 64.83 4,088,904 -0.04(-0.06%)
Feb 10, 2015 63.78 65.48 63.60 64.87 3,938,096 +1.65(+2.60%)
Feb 09, 2015 63.78 63.89 62.63 63.23 5,542,572 -0.68(-1.06%)
Feb 06, 2015 64.86 65.00 63.49 63.90 4,805,918 -0.82(-1.26%)
Feb 05, 2015 64.86 65.51 64.50 64.72 5,230,234 -0.10(-0.16%)
Feb 04, 2015 64.39 65.47 64.39 64.83 6,039,531 -0.87(-1.33%)
Feb 03, 2015 63.68 65.89 63.44 65.70 8,997,036 -0.27(-0.41%)
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.