Hca Holdings Inc (NY: HCA )

237.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 134.87 137.16 133.03 133.53 2,536,248 -1.68(-1.24%)
Oct 30, 2018 128.00 136.07 121.17 135.21 4,695,770 +6.21(+4.81%)
Oct 29, 2018 129.23 132.08 128.79 129.00 4,097,473 +1.14(+0.89%)
Oct 26, 2018 125.13 128.66 124.32 127.86 2,469,500 +0.80(+0.63%)
Oct 25, 2018 127.00 128.74 126.51 127.06 1,595,397 +0.56(+0.44%)
Oct 24, 2018 130.28 131.76 126.22 126.50 2,082,834 -4.13(-3.16%)
Oct 23, 2018 130.18 130.87 127.50 130.63 2,294,510 -1.73(-1.31%)
Oct 22, 2018 134.03 134.98 131.57 132.36 2,355,743 -1.35(-1.01%)
Oct 19, 2018 136.35 136.94 133.37 133.71 2,247,300 -2.66(-1.95%)
Oct 18, 2018 137.18 137.88 135.34 136.37 2,227,129 -0.10(-0.07%)
Oct 17, 2018 136.35 137.00 134.18 136.47 1,551,996 +0.97(+0.72%)
Oct 16, 2018 133.95 135.74 132.34 135.50 1,908,606 +2.74(+2.06%)
Oct 15, 2018 133.96 134.22 132.68 132.76 1,422,649 -1.10(-0.82%)
Oct 12, 2018 133.99 135.71 132.73 133.86 1,605,700 +1.43(+1.08%)
Oct 11, 2018 136.41 137.67 132.24 132.43 1,940,567 -2.66(-1.97%)
Oct 10, 2018 139.77 139.99 134.99 135.09 1,642,336 -4.49(-3.22%)
Oct 09, 2018 139.16 141.11 138.60 139.58 1,649,848 +0.70(+0.50%)
Oct 08, 2018 138.98 139.35 137.44 138.88 1,215,131 -0.09(-0.06%)
Oct 05, 2018 139.23 140.90 138.28 138.97 1,512,900 -0.25(-0.18%)
Oct 04, 2018 138.58 139.35 137.94 139.22 1,389,018 +0.57(+0.41%)
Oct 03, 2018 138.64 139.06 137.90 138.65 1,498,842 +0.72(+0.52%)
Oct 02, 2018 140.30 141.05 137.70 137.93 2,151,709 -2.37(-1.69%)
Oct 01, 2018 139.95 140.54 139.16 140.30 1,616,156 +1.18(+0.85%)
Sep 28, 2018 138.01 139.37 136.76 139.12 2,013,100 +0.79(+0.57%)
Sep 27, 2018 136.68 138.96 136.57 138.33 2,286,572 +1.70(+1.24%)
Sep 26, 2018 135.02 137.26 134.49 136.63 1,965,343 +2.11(+1.57%)
Sep 25, 2018 134.81 135.35 133.39 134.52 1,896,245 +0.21(+0.16%)
Sep 24, 2018 133.34 134.96 133.34 134.31 1,090,797 +0.94(+0.70%)
Sep 21, 2018 132.93 133.79 132.85 133.37 3,714,700 +0.67(+0.50%)
Sep 20, 2018 132.82 133.79 132.38 132.70 1,304,426 +0.78(+0.59%)
Sep 19, 2018 133.72 133.72 131.62 131.92 2,461,228 -1.86(-1.39%)
Sep 18, 2018 132.89 134.51 132.89 133.78 1,927,856 +1.08(+0.81%)
Sep 17, 2018 134.03 134.20 132.35 132.70 866,032 -0.93(-0.70%)
Sep 14, 2018 134.09 134.73 133.56 133.63 990,300 -0.21(-0.16%)
Sep 13, 2018 131.78 133.90 131.78 133.84 1,542,800 +2.34(+1.78%)
Sep 12, 2018 131.83 132.28 130.18 131.50 2,103,194 -0.28(-0.21%)
Sep 11, 2018 131.61 132.70 131.26 131.78 1,707,319 +0.28(+0.21%)
Sep 10, 2018 132.89 132.95 130.97 131.50 1,451,033 -0.97(-0.73%)
Sep 07, 2018 131.80 133.18 131.54 132.47 1,403,600 +0.17(+0.13%)
Sep 06, 2018 134.02 134.37 131.55 132.30 1,572,165 -1.49(-1.11%)
Sep 05, 2018 133.98 134.92 132.73 133.79 1,835,849 -0.24(-0.18%)
Sep 04, 2018 138.07 138.18 133.88 134.03 3,377,780 -0.08(-0.06%)
Aug 31, 2018 134.11 134.11 134.11 0 +2.32(+1.76%)
Aug 30, 2018 131.68 132.53 130.92 131.79 958,175 -0.34(-0.26%)
Aug 29, 2018 130.98 132.57 130.45 132.13 1,295,571 +1.89(+1.45%)
Aug 28, 2018 131.52 132.25 130.14 130.24 1,392,440 -1.02(-0.78%)
Aug 27, 2018 131.45 131.87 130.72 131.26 876,811 -0.10(-0.08%)
Aug 24, 2018 131.22 131.64 130.09 131.36 692,400 +0.28(+0.21%)
Aug 23, 2018 131.13 131.38 130.25 131.08 1,245,318 -0.03(-0.02%)
Aug 22, 2018 130.50 131.48 130.29 131.11 973,275 +0.50(+0.38%)
Aug 21, 2018 131.44 132.21 130.29 130.61 2,208,796 -0.85(-0.65%)
Aug 20, 2018 131.59 132.40 131.06 131.46 1,112,713 -0.11(-0.08%)
Aug 17, 2018 129.66 131.88 129.66 131.57 1,608,300 +2.55(+1.98%)
Aug 16, 2018 130.45 130.57 128.89 129.02 1,510,948 -0.61(-0.47%)
Aug 15, 2018 129.67 130.84 128.91 129.63 1,724,467 -0.38(-0.29%)
Aug 14, 2018 129.21 130.30 128.95 130.01 1,033,172 +1.36(+1.06%)
Aug 13, 2018 128.23 130.04 128.16 128.65 980,633 +0.48(+0.37%)
Aug 10, 2018 127.91 128.33 127.17 128.17 1,292,700 -0.03(-0.02%)
Aug 09, 2018 128.50 128.60 127.15 128.20 1,340,515 -0.11(-0.09%)
Aug 08, 2018 130.04 130.61 128.23 128.31 2,009,226 -1.13(-0.87%)
Aug 07, 2018 128.00 129.63 127.86 129.44 1,050,697 +0.63(+0.49%)
Aug 06, 2018 129.71 131.10 128.69 128.81 2,199,702 -1.35(-1.04%)
Aug 03, 2018 125.79 130.29 125.70 130.16 2,831,800 +4.88(+3.90%)
Aug 02, 2018 124.42 125.31 123.91 125.28 2,112,667 +0.70(+0.56%)
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.