Hca Holdings Inc (NY: HCA )

235.03 USD +5.00 (+2.17%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 70.58 70.89 68.91 70.05 3,329,165 +0.65(+0.94%)
Oct 30, 2014 69.66 69.82 68.45 69.40 3,984,544 -0.52(-0.74%)
Oct 29, 2014 70.66 71.37 69.58 69.92 3,858,603 -1.36(-1.91%)
Oct 28, 2014 72.25 72.85 69.04 71.28 6,686,329 -0.12(-0.17%)
Oct 27, 2014 71.89 72.07 72.07 71.40 2,563,144 -0.67(-0.93%)
Oct 24, 2014 71.75 72.09 70.59 72.07 2,228,155 +0.71(+0.99%)
Oct 23, 2014 71.08 71.99 70.43 71.36 2,218,606 +1.12(+1.59%)
Oct 22, 2014 71.90 72.20 70.02 70.24 2,948,841 -1.37(-1.91%)
Oct 21, 2014 70.63 71.73 70.44 71.61 4,654,659 +1.15(+1.63%)
Oct 20, 2014 69.38 70.58 67.69 70.46 3,967,485 +1.02(+1.47%)
Oct 17, 2014 69.20 70.42 68.65 69.44 5,445,456 +1.21(+1.77%)
Oct 16, 2014 66.56 68.99 65.26 68.23 11,509,976 +3.39(+5.23%)
Oct 15, 2014 65.73 66.51 62.50 64.84 9,487,190 -2.14(-3.19%)
Oct 14, 2014 67.60 68.10 64.96 66.98 3,225,518 -0.07(-0.10%)
Oct 13, 2014 69.04 70.67 66.96 67.05 3,896,548 -2.01(-2.91%)
Oct 10, 2014 69.29 71.07 68.81 69.06 3,491,997 -0.42(-0.60%)
Oct 09, 2014 72.00 72.11 69.14 69.48 3,260,275 -2.61(-3.62%)
Oct 08, 2014 71.28 72.36 70.34 72.09 3,524,925 +1.10(+1.55%)
Oct 07, 2014 70.51 71.94 69.91 70.99 3,457,691 +0.08(+0.11%)
Oct 06, 2014 71.54 71.77 70.08 70.91 2,351,438 -0.34(-0.48%)
Oct 03, 2014 69.71 71.63 69.50 71.25 2,992,578 +1.88(+2.71%)
Oct 02, 2014 68.75 69.54 67.19 69.37 3,471,985 +0.92(+1.34%)
Oct 01, 2014 70.52 70.52 68.26 68.45 4,445,538 -2.07(-2.94%)
Sep 30, 2014 72.00 72.19 70.43 70.52 3,417,824 -1.25(-1.74%)
Sep 29, 2014 70.82 72.10 70.59 71.77 1,872,339 +0.57(+0.80%)
Sep 26, 2014 71.78 72.27 70.31 71.20 1,987,592 -0.34(-0.48%)
Sep 25, 2014 73.01 73.18 71.40 71.54 1,929,390 -1.58(-2.16%)
Sep 24, 2014 72.38 73.35 71.61 73.12 1,459,818 +1.04(+1.44%)
Sep 23, 2014 72.43 72.99 72.00 72.08 1,962,897 -0.55(-0.76%)
Sep 22, 2014 73.56 73.94 72.14 72.63 2,004,675 -0.85(-1.16%)
Sep 19, 2014 72.80 73.63 71.94 73.48 3,008,145 +1.12(+1.55%)
Sep 18, 2014 71.77 72.76 71.37 72.36 1,807,843 +0.88(+1.23%)
Sep 17, 2014 72.16 72.44 71.28 71.48 2,049,414 -0.22(-0.31%)
Sep 16, 2014 71.20 72.20 70.90 71.70 3,077,823 +0.36(+0.50%)
Sep 15, 2014 71.57 71.89 70.90 71.34 1,597,930 -0.22(-0.31%)
Sep 12, 2014 72.55 73.05 71.01 71.56 2,636,418 -0.79(-1.09%)
Sep 11, 2014 70.71 72.43 70.71 72.35 2,443,127 +1.52(+2.15%)
Sep 10, 2014 70.62 71.09 70.14 70.83 2,374,398 +0.13(+0.18%)
Sep 09, 2014 70.88 72.48 70.64 70.70 3,692,134 +0.47(+0.67%)
Sep 08, 2014 69.50 70.45 69.35 70.23 2,219,449 +0.99(+1.43%)
Sep 05, 2014 68.18 69.63 68.06 69.24 4,969,017 +1.16(+1.70%)
Sep 04, 2014 69.15 69.25 67.42 68.08 5,281,424 -1.07(-1.55%)
Sep 03, 2014 70.10 70.15 69.14 69.15 2,258,884 -1.00(-1.43%)
Sep 02, 2014 70.00 70.29 69.25 70.15 1,944,354 +0.33(+0.47%)
Aug 29, 2014 68.98 69.82 69.82 69.82 1,779,800 +0.84(+1.22%)
Aug 28, 2014 69.20 69.45 68.94 68.98 1,153,083 -0.27(-0.39%)
Aug 27, 2014 69.25 69.58 69.04 69.25 1,240,127 -0.02(-0.03%)
Aug 26, 2014 68.99 69.51 68.84 69.27 2,078,761 +0.50(+0.73%)
Aug 25, 2014 69.36 69.72 68.53 68.77 2,151,971 -0.49(-0.71%)
Aug 22, 2014 68.54 69.49 68.54 69.26 1,539,190 +0.81(+1.18%)
Aug 21, 2014 68.77 68.83 68.20 68.45 1,956,882 -0.08(-0.12%)
Aug 20, 2014 68.35 68.76 67.78 68.53 2,782,002 -0.16(-0.23%)
Aug 19, 2014 69.15 69.19 67.88 68.69 3,738,839 -0.18(-0.26%)
Aug 18, 2014 68.18 69.19 68.01 68.87 2,826,198 +1.13(+1.67%)
Aug 15, 2014 67.35 67.99 67.28 67.74 2,331,349 +0.54(+0.80%)
Aug 14, 2014 66.72 67.34 66.68 67.20 1,682,720 +0.81(+1.22%)
Aug 13, 2014 65.81 66.57 65.56 66.39 2,739,076 +0.98(+1.50%)
Aug 12, 2014 65.82 66.07 65.06 65.41 3,368,494 -0.52(-0.79%)
Aug 11, 2014 67.40 67.40 65.75 65.93 2,750,205 -1.20(-1.79%)
Aug 08, 2014 67.21 67.72 65.85 67.13 3,346,228 -0.09(-0.13%)
Aug 07, 2014 67.43 68.00 66.93 67.22 2,495,495 +0.19(+0.28%)
Aug 06, 2014 66.56 68.09 65.74 67.03 5,097,653 +0.23(+0.34%)
Aug 05, 2014 66.36 67.39 66.10 66.80 5,633,422 +0.97(+1.47%)
Aug 04, 2014 65.93 66.28 65.02 65.83 3,952,138 +0.34(+0.52%)
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.