Skip to main content

Hca Holdings Inc (NY: HCA )

338.57 -1.88 (-0.55%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.86 122.49 117.88 119.84 1,777,602 -1.41(-1.16%)
Oct 29, 2020 122.00 123.06 119.72 121.25 1,389,872 -1.04(-0.85%)
Oct 28, 2020 123.73 125.70 121.33 122.29 1,389,326 -3.88(-3.07%)
Oct 27, 2020 130.18 130.85 126.02 126.17 1,501,452 -4.71(-3.60%)
Oct 26, 2020 129.98 132.83 126.10 130.88 2,035,212 -1.12(-0.85%)
Oct 23, 2020 132.21 133.20 130.27 132.00 928,422 +1.33(+1.02%)
Oct 22, 2020 131.21 133.47 129.91 130.66 1,537,474 -0.74(-0.57%)
Oct 21, 2020 131.03 134.22 131.03 131.41 1,301,018 -0.42(-0.32%)
Oct 20, 2020 129.81 133.34 129.21 131.83 1,016,014 +2.02(+1.56%)
Oct 19, 2020 130.03 132.19 128.91 129.81 925,745 -0.76(-0.58%)
Oct 16, 2020 133.16 134.79 130.19 130.58 1,239,172 -2.58(-1.94%)
Oct 15, 2020 128.04 133.85 127.60 133.16 1,373,984 +3.03(+2.32%)
Oct 14, 2020 128.16 132.16 127.80 130.13 1,238,800 +1.66(+1.29%)
Oct 13, 2020 125.90 129.19 124.00 128.47 1,485,672 +2.62(+2.08%)
Oct 12, 2020 130.46 130.74 125.52 125.85 1,379,024 -3.61(-2.78%)
Oct 09, 2020 134.81 135.29 128.72 129.46 2,850,046 +2.06(+1.62%)
Oct 08, 2020 125.52 128.03 124.61 127.40 1,173,832 +2.67(+2.14%)
Oct 07, 2020 125.63 127.89 124.24 124.73 1,036,362 +0.68(+0.54%)
Oct 06, 2020 126.39 127.95 123.90 124.05 1,301,059 -1.74(-1.38%)
Oct 05, 2020 123.87 126.38 122.62 125.79 1,533,365 +3.02(+2.46%)
Oct 02, 2020 117.41 123.87 117.37 122.78 1,541,955 +2.41(+2.00%)
Oct 01, 2020 120.55 121.47 117.39 120.37 1,912,206 -0.12(-0.10%)
Sep 30, 2020 117.03 122.10 116.50 120.49 1,965,310 +4.35(+3.74%)
Sep 29, 2020 117.90 118.04 113.82 116.14 1,171,482 -1.14(-0.97%)
Sep 28, 2020 118.36 119.69 116.76 117.28 1,158,225 +0.78(+0.67%)
Sep 25, 2020 112.19 117.35 111.85 116.50 1,489,594 +3.48(+3.08%)
Sep 24, 2020 112.14 115.14 110.53 113.02 1,335,351 +0.60(+0.53%)
Sep 23, 2020 117.69 117.98 112.17 112.42 2,338,915 -4.17(-3.58%)
Sep 22, 2020 121.24 121.60 115.55 116.59 2,731,024 -4.64(-3.83%)
Sep 21, 2020 121.33 121.73 115.11 121.23 3,757,802 -6.57(-5.14%)
Sep 18, 2020 131.61 132.28 127.65 127.80 2,142,656 -4.73(-3.57%)
Sep 17, 2020 131.70 133.24 129.67 132.53 1,429,122 -0.84(-0.63%)
Sep 16, 2020 132.31 134.50 132.12 133.37 1,373,430 +2.14(+1.63%)
Sep 15, 2020 132.35 134.09 130.37 131.23 1,366,407 +0.08(+0.06%)
Sep 14, 2020 130.53 131.74 129.35 131.16 1,715,901 +1.66(+1.28%)
Sep 11, 2020 130.10 130.60 127.73 129.49 771,443 -0.65(-0.50%)
Sep 10, 2020 130.28 131.86 129.59 130.14 2,165,974 +0.83(+0.64%)
Sep 09, 2020 129.16 130.79 128.30 129.31 2,021,912 +1.24(+0.97%)
Sep 08, 2020 131.70 131.70 127.94 128.07 1,468,130 -4.37(-3.30%)
Sep 04, 2020 132.04 134.50 130.31 132.44 1,162,494 +0.44(+0.33%)
Sep 03, 2020 134.10 134.68 129.78 132.01 1,924,856 -1.52(-1.14%)
Sep 02, 2020 130.16 134.78 128.49 133.52 2,274,560 +3.84(+2.96%)
Sep 01, 2020 129.71 130.07 128.11 129.69 1,401,278 -1.47(-1.12%)
Aug 31, 2020 131.01 133.22 130.51 131.16 2,534,208 -0.26(-0.20%)
Aug 28, 2020 129.89 131.53 127.92 131.42 1,128,552 +1.52(+1.17%)
Aug 27, 2020 128.10 133.34 127.46 129.90 2,067,973 +2.70(+2.12%)
Aug 26, 2020 129.10 129.30 125.53 127.20 1,050,248 -2.40(-1.85%)
Aug 25, 2020 129.98 130.22 127.33 129.60 1,028,927 -0.26(-0.20%)
Aug 24, 2020 129.01 130.53 127.56 129.86 3,271,423 +1.81(+1.41%)
Aug 21, 2020 126.35 128.50 125.91 128.05 1,236,172 +1.31(+1.04%)
Aug 20, 2020 127.73 129.19 125.76 126.74 1,288,777 -1.83(-1.42%)
Aug 19, 2020 129.31 130.99 127.80 128.57 1,465,153 -0.84(-0.65%)
Aug 18, 2020 129.86 130.07 127.98 129.41 929,624 -0.38(-0.29%)
Aug 17, 2020 129.42 130.92 128.85 129.78 1,412,917 -0.12(-0.10%)
Aug 14, 2020 125.87 130.37 125.33 129.91 1,340,169 +3.63(+2.88%)
Aug 13, 2020 126.94 126.94 125.25 126.28 848,146 -1.41(-1.11%)
Aug 12, 2020 128.40 128.63 125.97 127.69 1,295,618 +0.52(+0.41%)
Aug 11, 2020 129.43 130.43 126.46 127.17 1,544,980 -0.85(-0.66%)
Aug 10, 2020 125.94 128.51 125.94 128.01 1,088,816 +2.13(+1.69%)
Aug 07, 2020 127.08 128.53 124.31 125.89 1,420,159 -1.98(-1.55%)
Aug 06, 2020 126.52 128.50 126.16 127.87 1,746,428 +1.85(+1.46%)
Aug 05, 2020 125.30 127.45 124.84 126.02 2,310,233 +1.95(+1.57%)
Aug 04, 2020 120.70 124.46 120.18 124.07 2,188,783 +2.44(+2.00%)
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.