Hca Holdings Inc (NY: HCA )

230.16 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 134.58 134.88 131.99 133.54 2,408,116 -1.23(-0.91%)
Oct 30, 2019 134.42 135.13 132.75 134.77 1,505,050 -0.22(-0.16%)
Oct 29, 2019 133.89 136.06 130.00 134.99 3,163,985 +8.12(+6.40%)
Oct 28, 2019 126.30 127.78 126.27 126.87 1,515,223 +0.60(+0.48%)
Oct 25, 2019 123.75 127.03 122.78 126.27 1,230,100 +1.27(+1.02%)
Oct 24, 2019 125.87 125.92 124.21 125.00 879,380 -0.25(-0.20%)
Oct 23, 2019 125.16 126.71 124.94 125.25 923,479 +0.02(+0.02%)
Oct 22, 2019 124.14 126.07 123.24 125.23 1,015,164 +1.62(+1.31%)
Oct 21, 2019 123.65 125.06 123.21 123.61 852,244 -0.03(-0.02%)
Oct 18, 2019 122.74 124.02 122.18 123.64 1,206,900 +0.84(+0.68%)
Oct 17, 2019 122.22 123.03 121.64 122.80 806,902 +1.37(+1.13%)
Oct 16, 2019 121.69 121.95 120.93 121.43 1,078,970 -0.08(-0.07%)
Oct 15, 2019 120.63 122.63 120.11 121.51 1,045,999 +2.08(+1.74%)
Oct 14, 2019 120.01 120.37 119.04 119.43 591,572 -1.00(-0.83%)
Oct 11, 2019 119.53 122.31 119.47 120.43 1,158,800 +1.87(+1.58%)
Oct 10, 2019 118.15 119.66 117.64 118.56 930,849 +1.01(+0.86%)
Oct 09, 2019 117.70 118.29 117.45 117.55 1,196,357 +0.91(+0.78%)
Oct 08, 2019 117.40 117.69 116.19 116.64 1,268,286 -1.54(-1.30%)
Oct 07, 2019 117.21 119.07 117.18 118.18 1,741,546 +0.56(+0.48%)
Oct 04, 2019 116.45 117.94 116.11 117.62 1,190,800 +1.67(+1.44%)
Oct 03, 2019 114.82 116.29 114.23 115.95 1,201,273 +0.86(+0.75%)
Oct 02, 2019 116.06 116.37 114.13 115.09 1,570,912 -1.95(-1.67%)
Oct 01, 2019 120.73 121.43 115.75 117.04 1,652,100 -3.38(-2.81%)
Sep 30, 2019 119.77 121.66 118.43 120.42 2,496,042 +1.46(+1.23%)
Sep 27, 2019 118.91 120.84 118.56 118.96 1,403,500 +0.83(+0.70%)
Sep 26, 2019 119.60 119.99 116.53 118.13 1,956,868 -0.97(-0.81%)
Sep 25, 2019 120.75 121.25 118.11 119.10 1,440,118 -2.19(-1.81%)
Sep 24, 2019 124.00 124.19 120.87 121.29 1,846,792 -2.15(-1.74%)
Sep 23, 2019 123.90 124.90 122.17 123.44 1,953,848 -0.84(-0.68%)
Sep 20, 2019 127.39 127.59 124.09 124.28 2,278,000 -2.54(-2.00%)
Sep 19, 2019 126.04 128.13 125.60 126.82 1,317,364 +1.29(+1.03%)
Sep 18, 2019 124.33 125.87 123.38 125.53 1,799,617 +0.54(+0.43%)
Sep 17, 2019 128.43 128.43 124.88 124.99 1,590,084 -3.96(-3.07%)
Sep 16, 2019 128.65 129.56 128.12 128.95 992,149 -0.12(-0.09%)
Sep 13, 2019 129.50 131.25 128.78 129.07 1,005,000 +0.38(+0.30%)
Sep 12, 2019 131.95 132.49 128.62 128.69 1,135,047 -2.58(-1.97%)
Sep 11, 2019 129.61 131.31 129.00 131.27 1,793,649 +1.17(+0.90%)
Sep 10, 2019 127.34 130.28 127.05 130.10 2,101,429 +2.59(+2.03%)
Sep 09, 2019 126.26 128.35 125.30 127.51 1,342,570 +1.41(+1.12%)
Sep 06, 2019 126.12 126.76 124.27 126.10 1,495,700 +1.85(+1.49%)
Sep 05, 2019 122.08 124.35 121.60 124.25 2,450,947 +2.94(+2.42%)
Sep 04, 2019 121.36 122.55 120.46 121.31 1,305,231 +1.35(+1.13%)
Sep 03, 2019 119.00 120.60 118.36 119.96 1,947,787 -0.24(-0.20%)
Aug 30, 2019 121.30 121.56 119.96 120.20 830,300 -0.55(-0.46%)
Aug 29, 2019 120.19 121.22 119.55 120.75 1,090,655 +1.70(+1.43%)
Aug 28, 2019 117.00 119.57 116.63 119.05 972,963 +1.65(+1.41%)
Aug 27, 2019 120.87 121.62 117.40 117.40 1,194,821 -3.01(-2.50%)
Aug 26, 2019 120.71 120.84 119.47 120.41 999,075 +0.63(+0.53%)
Aug 23, 2019 122.29 123.31 119.09 119.78 1,395,900 -2.46(-2.01%)
Aug 22, 2019 124.01 124.17 122.19 122.24 1,276,331 -1.34(-1.08%)
Aug 21, 2019 123.57 124.19 122.83 123.58 1,336,462 +0.39(+0.32%)
Aug 20, 2019 124.35 124.59 122.44 123.19 1,823,706 -1.42(-1.14%)
Aug 19, 2019 125.85 125.93 124.45 124.61 1,089,722 +0.68(+0.55%)
Aug 16, 2019 124.01 125.69 123.09 123.93 1,447,700 +0.66(+0.54%)
Aug 15, 2019 123.29 124.31 122.43 123.27 1,643,064 +0.00(+0.00%)
Aug 14, 2019 125.85 126.49 122.54 123.27 2,222,620 -4.63(-3.62%)
Aug 13, 2019 125.15 129.25 125.15 127.90 1,207,520 +2.10(+1.67%)
Aug 12, 2019 126.56 127.01 124.54 125.80 1,655,917 -1.70(-1.33%)
Aug 09, 2019 127.73 128.47 126.41 127.50 1,358,300 +0.88(+0.69%)
Aug 08, 2019 126.17 127.10 125.05 126.62 1,722,332 +0.52(+0.41%)
Aug 07, 2019 123.00 126.37 122.01 126.10 1,588,594 +1.77(+1.42%)
Aug 06, 2019 124.37 125.37 121.84 124.33 1,578,376 +0.79(+0.64%)
Aug 05, 2019 125.80 126.16 122.25 123.54 1,867,632 -3.60(-2.83%)
Aug 02, 2019 129.06 130.00 126.37 127.14 1,608,100 -2.40(-1.85%)
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.