Skip to main content

Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 78.74 79.44 78.74 79.31 1,555,253 +0.73(+0.92%)
Apr 27, 2017 78.67 79.14 78.06 78.59 1,657,625 -0.09(-0.12%)
Apr 26, 2017 79.97 80.13 78.11 78.68 2,797,112 -1.01(-1.26%)
Apr 25, 2017 79.48 80.08 79.32 79.69 1,541,016 +0.33(+0.42%)
Apr 24, 2017 79.67 80.22 79.33 79.36 2,238,204 +0.67(+0.85%)
Apr 21, 2017 79.17 79.32 78.47 78.69 1,873,382 -0.54(-0.68%)
Apr 20, 2017 79.36 79.89 77.91 79.23 4,564,424 -0.46(-0.58%)
Apr 19, 2017 80.34 80.81 79.51 79.69 2,394,260 -0.57(-0.70%)
Apr 18, 2017 80.61 80.86 79.88 80.25 2,437,165 -0.41(-0.51%)
Apr 17, 2017 80.06 80.90 79.26 80.67 4,613,590 -1.95(-2.36%)
Apr 13, 2017 83.40 83.40 82.46 82.62 1,110,085 -0.45(-0.54%)
Apr 12, 2017 82.43 83.16 81.95 83.07 1,565,685 +0.19(+0.23%)
Apr 11, 2017 82.93 83.00 82.31 82.88 1,170,523 -0.24(-0.28%)
Apr 10, 2017 82.81 83.37 82.49 83.12 1,460,360 +0.33(+0.40%)
Apr 07, 2017 83.48 83.48 82.49 82.79 1,259,625 -0.77(-0.92%)
Apr 06, 2017 83.33 83.57 82.64 83.56 2,901,565 +0.24(+0.28%)
Apr 05, 2017 83.09 84.58 82.88 83.33 2,224,098 +0.75(+0.91%)
Apr 04, 2017 83.75 83.77 81.25 82.57 3,532,048 -1.56(-1.86%)
Apr 03, 2017 83.80 84.21 83.39 84.14 1,951,618 +0.32(+0.38%)
Mar 31, 2017 83.91 84.10 83.39 83.81 1,815,094 -0.24(-0.29%)
Mar 30, 2017 83.77 84.27 83.56 84.06 2,042,330 +0.06(+0.07%)
Mar 29, 2017 84.18 85.16 83.50 84.00 3,773,426 -0.41(-0.49%)
Mar 28, 2017 84.76 84.93 82.92 84.42 5,237,842 -0.81(-0.95%)
Mar 27, 2017 82.85 85.74 82.66 85.23 9,114,468 +4.19(+5.17%)
Mar 24, 2017 78.78 81.45 78.56 81.04 6,216,763 +2.70(+3.45%)
Mar 23, 2017 77.72 79.31 77.60 78.33 3,355,152 +0.59(+0.76%)
Mar 22, 2017 77.70 77.92 76.63 77.74 2,687,402 -0.08(-0.10%)
Mar 21, 2017 79.05 79.58 76.77 77.82 2,823,812 -1.22(-1.55%)
Mar 20, 2017 79.64 79.84 78.68 79.04 1,990,830 -0.63(-0.79%)
Mar 17, 2017 79.54 79.80 78.96 79.67 2,685,058 +0.32(+0.40%)
Mar 16, 2017 80.46 80.74 79.02 79.35 4,262,080 -1.22(-1.52%)
Mar 15, 2017 79.11 80.80 78.93 80.57 2,543,470 +1.76(+2.23%)
Mar 14, 2017 79.38 79.49 78.22 78.81 2,828,318 -1.23(-1.54%)
Mar 13, 2017 80.98 80.98 79.27 80.05 2,660,621 -0.72(-0.89%)
Mar 10, 2017 82.28 82.36 80.58 80.76 2,782,092 -1.07(-1.31%)
Mar 09, 2017 81.51 82.53 81.23 81.84 2,025,370 +0.39(+0.47%)
Mar 08, 2017 81.47 82.74 81.23 81.45 2,935,484 -0.14(-0.17%)
Mar 07, 2017 82.32 82.57 81.40 81.59 2,113,648 -1.08(-1.31%)
Mar 06, 2017 83.15 83.27 82.58 82.68 1,434,300 -0.71(-0.85%)
Mar 03, 2017 82.29 83.47 82.16 83.38 1,423,178 +1.12(+1.36%)
Mar 02, 2017 82.62 83.03 82.21 82.26 1,370,416 -0.66(-0.80%)
Mar 01, 2017 82.84 83.34 82.35 82.92 1,748,112 +0.75(+0.92%)
Feb 28, 2017 81.83 82.52 81.73 82.17 2,305,451 -0.51(-0.62%)
Feb 27, 2017 81.89 82.85 81.89 82.68 2,766,897 +0.67(+0.82%)
Feb 24, 2017 80.98 82.35 80.70 82.01 1,971,638 +0.58(+0.72%)
Feb 23, 2017 81.00 81.57 80.40 81.42 2,344,108 +0.51(+0.63%)
Feb 22, 2017 80.39 81.11 79.94 80.91 1,806,755 +0.16(+0.20%)
Feb 21, 2017 80.02 81.37 79.80 80.75 2,304,593 +1.05(+1.31%)
Feb 17, 2017 79.71 79.71 79.71 0 +0.46(+0.58%)
Feb 16, 2017 79.51 79.94 78.82 79.25 1,613,292 -0.14(-0.18%)
Feb 15, 2017 78.88 79.70 78.52 79.39 3,044,786 +0.55(+0.69%)
Feb 14, 2017 78.73 79.41 78.64 78.84 2,053,867 -0.04(-0.05%)
Feb 13, 2017 78.81 79.32 78.72 78.88 1,405,032 +0.11(+0.14%)
Feb 10, 2017 78.79 79.19 78.27 78.77 1,430,203 -0.01(-0.01%)
Feb 09, 2017 77.83 79.09 77.83 78.78 1,366,275 +0.60(+0.77%)
Feb 08, 2017 77.52 78.53 77.28 78.17 2,036,826 +0.39(+0.50%)
Feb 07, 2017 77.94 78.39 77.43 77.79 1,545,273 -0.08(-0.10%)
Feb 06, 2017 78.94 79.36 77.79 77.86 2,993,852 -1.06(-1.35%)
Feb 03, 2017 77.98 79.22 77.77 78.93 3,023,091 +1.42(+1.83%)
Feb 02, 2017 76.97 78.04 76.69 77.50 2,459,169 +0.31(+0.40%)
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.