Hca Holdings Inc (NY: HCA )

202.94 -2.10 (-1.02%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.68 24.73 23.91 24.38 3,441,191 +0.33(+1.37%)
Nov 29, 2011 23.90 24.24 23.42 24.05 1,698,440 +0.28(+1.18%)
Nov 28, 2011 23.86 24.36 23.61 23.77 1,704,934 +0.31(+1.32%)
Nov 25, 2011 23.59 23.99 23.41 23.46 258,763 -0.12(-0.51%)
Nov 23, 2011 23.73 24.01 23.22 23.58 2,631,006 -0.37(-1.54%)
Nov 22, 2011 24.93 25.02 23.79 23.95 2,668,731 -1.09(-4.35%)
Nov 21, 2011 24.68 25.50 24.68 25.04 2,041,607 -0.16(-0.63%)
Nov 18, 2011 25.09 25.69 24.63 25.20 3,779,433 +0.15(+0.60%)
Nov 17, 2011 25.41 25.78 24.72 25.05 3,054,255 -0.47(-1.84%)
Nov 16, 2011 26.52 26.75 25.46 25.52 2,462,482 -1.09(-4.10%)
Nov 15, 2011 26.43 26.76 25.94 26.61 2,435,327 +0.08(+0.30%)
Nov 14, 2011 26.40 26.73 26.06 26.53 2,890,928 +0.00(+0.00%)
Nov 11, 2011 26.12 26.86 25.95 26.53 4,686,695 +0.66(+2.55%)
Nov 10, 2011 25.01 25.98 25.01 25.87 4,279,309 +0.85(+3.40%)
Nov 09, 2011 24.32 25.40 24.32 25.02 3,704,659 -0.19(-0.75%)
Nov 08, 2011 24.38 25.59 23.90 25.21 6,044,272 +0.69(+2.81%)
Nov 07, 2011 23.35 24.61 23.35 24.52 2,935,950 +1.01(+4.30%)
Nov 04, 2011 23.23 23.62 22.85 23.51 1,343,586 +0.42(+1.82%)
Nov 03, 2011 23.00 23.42 22.52 23.09 3,674,763 -0.26(-1.11%)
Nov 02, 2011 24.05 24.70 23.31 23.35 4,120,535 -0.15(-0.64%)
Nov 01, 2011 22.94 25.64 22.50 23.50 5,719,594 +0.05(+0.21%)
Oct 31, 2011 22.68 23.73 22.52 23.45 4,239,316 +0.67(+2.94%)
Oct 28, 2011 22.48 23.09 22.26 22.78 2,215,256 +0.24(+1.06%)
Oct 27, 2011 22.95 22.95 21.33 22.54 3,777,902 +0.20(+0.90%)
Oct 26, 2011 22.52 22.70 21.45 22.34 2,247,254 +0.18(+0.81%)
Oct 25, 2011 22.59 22.59 22.10 22.16 1,445,989 -0.64(-2.81%)
Oct 24, 2011 23.27 23.55 22.54 22.80 1,943,447 -0.51(-2.19%)
Oct 21, 2011 22.10 23.38 22.10 23.31 3,662,455 +1.64(+7.57%)
Oct 20, 2011 21.93 22.13 21.11 21.67 3,167,372 -0.27(-1.23%)
Oct 19, 2011 22.75 22.86 21.76 21.94 2,507,399 -0.76(-3.35%)
Oct 18, 2011 21.92 22.88 21.75 22.70 2,975,499 +0.90(+4.13%)
Oct 17, 2011 21.95 22.21 21.46 21.80 1,974,288 -0.25(-1.13%)
Oct 14, 2011 21.47 22.16 21.34 22.05 3,463,523 +0.92(+4.35%)
Oct 13, 2011 19.99 21.21 19.92 21.13 3,378,238 +0.81(+3.99%)
Oct 12, 2011 19.29 20.80 19.11 20.32 4,898,777 +1.22(+6.39%)
Oct 11, 2011 19.19 19.26 18.86 19.10 875,663 -0.08(-0.42%)
Oct 10, 2011 18.99 19.28 18.82 19.18 1,054,585 +0.58(+3.12%)
Oct 07, 2011 18.58 19.02 18.15 18.60 2,169,230 +0.33(+1.81%)
Oct 06, 2011 18.59 18.80 18.16 18.27 2,032,412 +0.20(+1.11%)
Oct 05, 2011 17.88 18.84 17.70 18.07 4,669,798 -0.54(-2.90%)
Oct 04, 2011 18.51 18.68 17.43 18.61 4,096,760 -0.20(-1.06%)
Oct 03, 2011 20.25 20.49 18.72 18.81 4,123,810 -1.35(-6.70%)
Sep 30, 2011 19.52 20.31 19.47 20.16 4,126,678 +0.36(+1.82%)
Sep 29, 2011 19.50 19.94 19.23 19.80 1,730,055 +0.60(+3.13%)
Sep 28, 2011 19.88 19.88 19.20 19.20 1,466,964 -0.63(-3.18%)
Sep 27, 2011 20.30 20.37 19.75 19.83 1,372,800 -0.02(-0.10%)
Sep 26, 2011 19.77 20.00 19.37 19.85 2,518,321 +0.39(+2.00%)
Sep 23, 2011 19.53 19.84 19.23 19.46 2,915,531 -0.46(-2.31%)
Sep 22, 2011 19.03 20.33 19.03 19.92 3,843,215 +0.10(+0.50%)
Sep 21, 2011 19.89 20.52 19.75 19.82 4,255,775 -0.08(-0.40%)
Sep 20, 2011 20.00 20.19 19.49 19.90 2,470,346 +0.09(+0.45%)
Sep 19, 2011 20.73 20.74 19.74 19.81 3,967,872 -1.42(-6.69%)
Sep 16, 2011 21.26 21.54 20.75 21.23 3,972,548 +0.39(+1.87%)
Sep 15, 2011 19.96 21.00 19.93 20.84 7,338,508 +2.23(+11.98%)
Sep 14, 2011 17.71 19.11 17.60 18.61 7,234,752 +0.95(+5.38%)
Sep 13, 2011 18.07 18.07 17.20 17.66 4,192,435 -0.74(-4.02%)
Sep 12, 2011 18.09 18.84 17.60 18.40 3,584,262 +0.10(+0.55%)
Sep 09, 2011 19.32 19.59 18.28 18.30 2,377,961 -1.19(-6.11%)
Sep 08, 2011 19.71 20.15 19.42 19.49 1,370,967 -0.35(-1.76%)
Sep 07, 2011 19.10 20.11 18.90 19.84 2,327,121 +1.08(+5.76%)
Sep 06, 2011 18.08 18.91 17.87 18.76 2,362,924 +0.11(+0.59%)
Sep 02, 2011 18.82 19.00 18.31 18.65 1,920,890 -0.54(-2.81%)
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.