Hca Holdings Inc (NY: HCA )

228.77 USD -3.29 (-1.42%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.69 47.45 46.67 47.14 5,919,712 +0.47(+1.01%)
Oct 30, 2013 46.95 47.00 46.40 46.67 9,637,377 -0.67(-1.42%)
Oct 29, 2013 46.91 47.62 46.50 47.34 2,353,616 +0.32(+0.68%)
Oct 28, 2013 46.74 47.49 46.64 47.02 1,658,857 +0.10(+0.21%)
Oct 25, 2013 45.68 47.19 45.68 46.92 3,399,404 +1.12(+2.45%)
Oct 24, 2013 46.70 46.91 45.35 45.80 5,327,252 -0.97(-2.07%)
Oct 23, 2013 46.82 46.95 46.24 46.77 2,062,219 -0.23(-0.49%)
Oct 22, 2013 47.67 48.03 46.97 47.00 3,499,200 -0.53(-1.12%)
Oct 21, 2013 48.54 48.74 47.43 47.53 2,017,468 -1.01(-2.08%)
Oct 18, 2013 47.38 49.52 47.60 48.54 7,156,062 +1.16(+2.45%)
Oct 17, 2013 46.03 47.47 46.03 47.38 2,047,766 +1.16(+2.51%)
Oct 16, 2013 46.06 46.31 45.57 46.22 1,648,591 +0.32(+0.70%)
Oct 15, 2013 46.39 46.44 45.52 45.90 1,690,832 -0.43(-0.93%)
Oct 14, 2013 46.20 46.45 45.30 46.33 2,444,450 -0.23(-0.49%)
Oct 11, 2013 45.68 46.82 45.67 46.56 3,005,781 +0.91(+1.99%)
Oct 10, 2013 46.30 46.75 45.54 45.65 4,319,908 -0.36(-0.78%)
Oct 09, 2013 45.92 46.69 45.80 46.01 4,015,032 +0.20(+0.44%)
Oct 08, 2013 46.54 46.70 45.71 45.81 4,683,112 -0.45(-0.97%)
Oct 07, 2013 44.79 46.51 44.79 46.26 3,160,015 +0.16(+0.35%)
Oct 04, 2013 46.00 46.60 45.76 46.10 3,778,933 +0.16(+0.35%)
Oct 03, 2013 45.29 47.07 45.29 45.94 8,183,530 +0.60(+1.32%)
Oct 02, 2013 44.53 45.46 44.27 45.34 7,024,937 +0.74(+1.66%)
Oct 01, 2013 42.81 44.61 42.60 44.60 7,655,006 +2.53(+6.01%)
Sep 27, 2013 42.07 42.57 41.91 42.07 2,767,506 -0.30(-0.71%)
Sep 26, 2013 42.21 42.56 42.06 42.37 1,818,984 +0.34(+0.81%)
Sep 25, 2013 41.78 42.13 41.61 42.03 2,566,742 +0.58(+1.40%)
Sep 24, 2013 41.87 42.05 41.30 41.45 3,598,910 -0.55(-1.32%)
Sep 23, 2013 42.18 42.18 41.50 42.01 2,067,470 -0.15(-0.36%)
Sep 20, 2013 42.34 42.50 41.80 42.15 3,708,023 -0.19(-0.44%)
Sep 19, 2013 42.75 43.11 42.29 42.34 3,375,953 -0.41(-0.96%)
Sep 18, 2013 41.50 42.75 41.36 42.75 6,365,828 +1.44(+3.49%)
Sep 17, 2013 41.04 41.32 40.62 41.31 1,912,233 +0.21(+0.51%)
Sep 16, 2013 40.72 41.57 40.29 41.10 2,959,728 +0.81(+2.01%)
Sep 13, 2013 39.86 40.58 39.75 40.29 2,843,501 +0.55(+1.38%)
Sep 12, 2013 39.67 39.91 38.95 39.74 3,206,301 +0.04(+0.10%)
Sep 11, 2013 39.35 39.83 39.35 39.70 1,760,396 +0.36(+0.92%)
Sep 10, 2013 39.03 39.54 39.02 39.34 2,707,826 +0.50(+1.29%)
Sep 09, 2013 39.51 39.55 38.43 38.84 4,034,296 -0.68(-1.72%)
Sep 06, 2013 38.78 39.89 38.49 39.52 2,394,333 +0.83(+2.15%)
Sep 05, 2013 38.44 38.92 38.44 38.69 5,440,818 +0.18(+0.47%)
Sep 04, 2013 38.75 38.75 38.40 38.51 1,320,031 -0.17(-0.44%)
Sep 03, 2013 38.31 38.87 38.30 38.68 2,128,340 +0.49(+1.28%)
Aug 30, 2013 38.71 38.87 37.99 38.19 2,078,993 -0.56(-1.45%)
Aug 29, 2013 38.47 39.11 38.47 38.75 1,317,518 +0.18(+0.47%)
Aug 28, 2013 38.50 39.00 38.41 38.57 2,032,175 +0.07(+0.18%)
Aug 27, 2013 38.89 39.12 38.39 38.50 2,855,508 -0.88(-2.23%)
Aug 26, 2013 38.33 39.64 38.21 39.38 2,658,921 +1.12(+2.93%)
Aug 23, 2013 38.50 38.51 38.04 38.26 2,652,212 -0.24(-0.62%)
Aug 22, 2013 38.43 38.99 38.23 38.50 1,307,578 +0.24(+0.63%)
Aug 21, 2013 38.51 38.76 38.10 38.26 2,558,486 -0.32(-0.83%)
Aug 20, 2013 38.10 38.78 38.00 38.58 1,957,818 +0.53(+1.39%)
Aug 19, 2013 37.96 38.38 37.75 38.05 2,351,893 +0.15(+0.40%)
Aug 16, 2013 38.42 38.45 37.80 37.90 1,926,498 -0.51(-1.33%)
Aug 15, 2013 38.63 38.83 37.98 38.41 2,304,460 -0.71(-1.81%)
Aug 14, 2013 38.82 39.50 38.71 39.12 2,620,904 +0.49(+1.27%)
Aug 13, 2013 38.88 39.09 38.36 38.63 2,105,077 -0.14(-0.36%)
Aug 12, 2013 39.02 39.12 38.56 38.77 1,302,978 -0.24(-0.62%)
Aug 09, 2013 38.58 39.20 38.53 39.01 2,298,408 +0.48(+1.25%)
Aug 08, 2013 38.20 38.81 38.19 38.53 2,134,683 +0.47(+1.23%)
Aug 07, 2013 38.18 38.42 37.80 38.06 2,097,642 -0.27(-0.70%)
Aug 06, 2013 39.52 39.52 38.08 38.33 3,576,447 -1.23(-3.11%)
Aug 05, 2013 39.04 39.74 38.98 39.56 1,848,442 +0.52(+1.33%)
Aug 02, 2013 39.00 39.28 38.87 39.04 2,318,712 -0.04(-0.10%)
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.