Hca Holdings Inc (NY: HCA )

246.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 201.71 203.71 200.57 201.06 1,394,700 -0.88(-0.44%)
Apr 29, 2021 199.65 203.55 199.56 201.94 1,388,451 +3.45(+1.74%)
Apr 28, 2021 199.28 200.90 197.55 198.49 2,274,935 -0.47(-0.24%)
Apr 27, 2021 200.85 201.03 197.41 198.96 1,809,924 -1.60(-0.80%)
Apr 26, 2021 196.23 201.11 196.22 200.56 1,461,541 -1.94(-0.96%)
Apr 23, 2021 202.61 204.21 198.21 202.50 1,672,100 +0.99(+0.49%)
Apr 22, 2021 203.00 205.58 198.73 201.51 2,607,087 +3.98(+2.01%)
Apr 21, 2021 193.60 198.51 193.35 197.53 1,328,067 +4.59(+2.38%)
Apr 20, 2021 194.32 195.80 192.88 192.94 1,409,429 -1.95(-1.00%)
Apr 19, 2021 195.61 197.25 192.20 194.89 1,484,206 -2.04(-1.04%)
Apr 16, 2021 194.86 197.21 194.63 196.93 1,523,700 +3.44(+1.78%)
Apr 15, 2021 192.21 194.29 190.38 193.49 1,322,896 +2.54(+1.33%)
Apr 14, 2021 189.37 193.55 189.03 190.95 1,246,151 +2.37(+1.26%)
Apr 13, 2021 190.71 190.99 188.15 188.58 1,586,008 -3.08(-1.61%)
Apr 12, 2021 190.88 193.34 190.88 191.66 1,112,225 +0.78(+0.41%)
Apr 09, 2021 188.89 191.15 188.29 190.88 1,370,800 +2.84(+1.51%)
Apr 08, 2021 186.65 188.56 185.21 188.04 1,110,361 +1.27(+0.68%)
Apr 07, 2021 186.30 188.16 185.82 186.77 1,583,171 +0.39(+0.21%)
Apr 06, 2021 188.29 190.04 185.85 186.38 1,288,337 -1.62(-0.86%)
Apr 05, 2021 187.34 188.98 187.34 188.00 1,138,411 +1.85(+0.99%)
Apr 01, 2021 188.26 188.94 185.41 186.15 1,402,700 -2.19(-1.16%)
Mar 31, 2021 189.05 191.41 186.78 188.34 1,724,504 -0.20(-0.11%)
Mar 30, 2021 186.73 190.27 186.27 188.54 1,316,978 +1.35(+0.72%)
Mar 29, 2021 191.33 192.68 185.50 187.19 1,470,062 -3.88(-2.03%)
Mar 26, 2021 188.85 191.26 187.36 191.07 1,553,100 +3.72(+1.99%)
Mar 25, 2021 184.96 188.77 183.22 187.35 1,436,271 +2.76(+1.50%)
Mar 24, 2021 184.79 189.06 183.98 184.59 1,287,781 +0.93(+0.51%)
Mar 23, 2021 186.50 188.83 181.91 183.66 1,475,871 -4.52(-2.40%)
Mar 22, 2021 188.86 189.25 187.15 188.18 1,232,530 -0.42(-0.22%)
Mar 19, 2021 187.48 192.34 187.01 188.60 2,674,000 +0.57(+0.30%)
Mar 18, 2021 185.74 191.00 185.18 188.03 1,566,152 +2.53(+1.36%)
Mar 17, 2021 186.26 188.17 184.94 185.50 1,801,847 -0.02(-0.01%)
Mar 16, 2021 191.18 191.56 185.32 185.52 1,606,684 -6.30(-3.28%)
Mar 15, 2021 189.76 192.95 189.01 191.82 1,423,355 +2.39(+1.26%)
Mar 12, 2021 186.46 190.50 185.21 189.43 1,188,400 +4.20(+2.27%)
Mar 11, 2021 184.78 186.69 184.56 185.23 1,409,806 -0.14(-0.08%)
Mar 10, 2021 185.71 188.23 184.42 185.37 1,447,219 +1.04(+0.56%)
Mar 09, 2021 191.02 194.01 183.87 184.33 2,978,171 -4.88(-2.58%)
Mar 08, 2021 184.80 190.23 184.17 189.21 2,603,524 +5.50(+2.99%)
Mar 05, 2021 177.74 184.86 176.13 183.71 2,059,400 +7.37(+4.18%)
Mar 04, 2021 175.50 180.98 174.57 176.34 1,875,543 +0.76(+0.43%)
Mar 03, 2021 175.88 179.41 175.11 175.58 1,436,853 -2.60(-1.46%)
Mar 02, 2021 175.49 178.94 175.49 178.18 1,191,699 +2.72(+1.55%)
Mar 01, 2021 173.88 177.09 173.88 175.46 1,662,546 +3.43(+1.99%)
Feb 26, 2021 174.67 176.46 171.92 172.03 1,750,600 -3.00(-1.71%)
Feb 25, 2021 176.71 176.93 173.01 175.03 1,247,705 -0.40(-0.23%)
Feb 24, 2021 174.00 178.76 173.63 175.43 1,995,922 +0.36(+0.21%)
Feb 23, 2021 175.28 176.60 173.01 175.07 2,355,700 +0.25(+0.14%)
Feb 22, 2021 170.39 176.66 170.13 174.82 1,761,717 -2.55(-1.44%)
Feb 19, 2021 175.06 177.85 174.64 177.37 1,090,800 +2.76(+1.58%)
Feb 18, 2021 175.21 175.76 173.73 174.61 1,179,488 -1.83(-1.04%)
Feb 17, 2021 173.71 176.98 172.50 176.44 1,089,374 +2.44(+1.40%)
Feb 16, 2021 174.11 174.74 171.81 174.00 1,097,311 +0.49(+0.28%)
Feb 12, 2021 175.00 175.72 172.03 173.51 1,106,900 -2.04(-1.16%)
Feb 11, 2021 175.82 177.12 174.53 175.55 984,971 +0.76(+0.43%)
Feb 10, 2021 176.41 177.00 174.06 174.79 1,358,624 -0.63(-0.36%)
Feb 09, 2021 179.25 179.82 174.90 175.42 1,737,914 -3.52(-1.97%)
Feb 08, 2021 176.44 179.88 176.44 178.94 1,594,034 +2.15(+1.22%)
Feb 05, 2021 179.45 181.01 175.64 176.79 2,165,200 -2.51(-1.40%)
Feb 04, 2021 173.98 179.50 173.36 179.30 2,338,036 +6.18(+3.57%)
Feb 03, 2021 166.19 173.96 165.14 173.12 2,600,194 +7.27(+4.38%)
Feb 02, 2021 168.71 170.91 165.01 165.85 3,077,736 -1.08(-0.65%)
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.