Hca Holdings Inc (NY: HCA )

234.74 USD +4.71 (+2.05%)
Streaming Delayed Price Updated: 1:38 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 77.42 77.48 76.25 76.53 3,310,180 -0.78(-1.01%)
Oct 28, 2016 79.33 79.41 76.26 77.31 4,814,121 -2.00(-2.52%)
Oct 27, 2016 79.08 81.06 78.94 79.31 4,621,709 +0.38(+0.48%)
Oct 26, 2016 80.38 80.38 78.69 78.93 3,690,593 -2.03(-2.51%)
Oct 25, 2016 81.69 82.16 80.61 80.96 2,106,332 -0.76(-0.93%)
Oct 24, 2016 82.00 82.31 81.68 81.72 1,796,270 -0.02(-0.02%)
Oct 21, 2016 81.68 82.00 81.13 81.74 1,325,008 -0.27(-0.33%)
Oct 20, 2016 81.91 82.30 81.33 82.01 2,347,288 +0.18(+0.22%)
Oct 19, 2016 81.79 82.21 80.95 81.83 3,146,993 -0.19(-0.23%)
Oct 18, 2016 81.11 82.37 80.76 82.02 2,660,096 +1.63(+2.03%)
Oct 17, 2016 80.27 80.74 79.95 80.39 2,183,828 +0.07(+0.09%)
Oct 14, 2016 80.49 81.28 79.94 80.32 2,868,587 +0.03(+0.04%)
Oct 13, 2016 76.96 80.41 76.88 80.29 6,765,611 +3.40(+4.42%)
Oct 12, 2016 75.87 76.93 75.42 76.89 3,645,971 +1.13(+1.49%)
Oct 11, 2016 76.25 76.25 75.06 75.76 2,767,940 -0.19(-0.25%)
Oct 10, 2016 74.55 76.25 74.55 75.95 3,811,665 +1.72(+2.32%)
Oct 07, 2016 74.68 75.38 73.86 74.23 2,189,453 -0.37(-0.50%)
Oct 06, 2016 74.66 74.87 74.11 74.60 1,790,765 -0.14(-0.19%)
Oct 05, 2016 74.67 75.11 74.55 74.74 1,306,486 +0.24(+0.32%)
Oct 04, 2016 74.63 75.16 74.06 74.50 1,905,150 -0.05(-0.07%)
Oct 03, 2016 75.17 75.20 74.04 74.55 1,961,018 -1.08(-1.43%)
Sep 30, 2016 75.52 75.89 74.74 75.63 2,569,681 +0.37(+0.49%)
Sep 29, 2016 75.39 76.04 74.67 75.26 2,451,884 -0.17(-0.23%)
Sep 28, 2016 75.30 75.63 74.38 75.43 2,171,272 +0.30(+0.40%)
Sep 27, 2016 74.88 75.37 74.64 75.13 1,822,165 +0.22(+0.29%)
Sep 26, 2016 75.77 75.98 74.48 74.91 2,991,684 -1.21(-1.59%)
Sep 23, 2016 76.97 77.35 76.03 76.12 1,959,167 -0.26(-0.34%)
Sep 22, 2016 76.04 76.71 75.84 76.38 2,367,414 +0.94(+1.25%)
Sep 21, 2016 74.95 75.90 74.73 75.44 2,808,616 +0.49(+0.65%)
Sep 20, 2016 76.00 76.13 74.68 74.95 2,362,676 -0.90(-1.19%)
Sep 19, 2016 75.42 76.70 75.41 75.85 1,441,677 +0.56(+0.74%)
Sep 16, 2016 75.25 76.00 74.87 75.29 3,955,021 -0.10(-0.13%)
Sep 15, 2016 74.98 75.88 74.70 75.39 2,091,652 +0.26(+0.35%)
Sep 14, 2016 76.02 76.02 74.05 75.13 4,022,521 -1.03(-1.35%)
Sep 13, 2016 76.14 76.59 75.52 76.16 1,740,724 -0.89(-1.16%)
Sep 12, 2016 75.36 77.50 74.94 77.05 2,779,698 +1.11(+1.46%)
Sep 09, 2016 77.46 77.79 75.94 75.94 1,834,796 -2.04(-2.62%)
Sep 08, 2016 78.00 78.11 77.39 77.98 1,422,128 -0.15(-0.19%)
Sep 07, 2016 76.43 79.28 75.80 78.13 3,536,704 +1.98(+2.60%)
Sep 06, 2016 76.25 76.28 74.94 76.15 4,533,868 -0.36(-0.47%)
Sep 02, 2016 75.56 76.51 76.51 76.51 2,101,400 +1.35(+1.80%)
Sep 01, 2016 75.59 75.90 74.75 75.16 1,952,975 -0.39(-0.52%)
Aug 31, 2016 75.85 76.15 75.00 75.55 1,932,636 -0.57(-0.75%)
Aug 30, 2016 74.96 76.17 74.96 76.12 1,846,110 +1.16(+1.55%)
Aug 29, 2016 74.20 75.15 74.15 74.96 1,486,887 +0.70(+0.94%)
Aug 26, 2016 74.96 75.44 73.69 74.26 2,794,416 -0.76(-1.01%)
Aug 25, 2016 74.16 75.46 73.85 75.02 2,653,686 +1.00(+1.35%)
Aug 24, 2016 74.90 74.99 73.90 74.02 2,815,621 -0.95(-1.27%)
Aug 23, 2016 75.02 75.56 74.71 74.97 1,171,021 +0.18(+0.24%)
Aug 22, 2016 74.51 75.00 74.33 74.79 1,314,655 +0.28(+0.38%)
Aug 19, 2016 74.18 74.72 73.91 74.51 1,891,324 -0.15(-0.20%)
Aug 18, 2016 73.75 75.08 73.24 74.66 2,282,307 +0.64(+0.86%)
Aug 17, 2016 75.94 75.94 73.29 74.02 5,272,637 -2.09(-2.75%)
Aug 16, 2016 77.00 77.00 76.11 76.11 2,648,331 -1.31(-1.69%)
Aug 15, 2016 76.72 77.80 76.52 77.42 2,070,837 +0.78(+1.02%)
Aug 12, 2016 77.02 77.18 76.46 76.64 1,469,383 -0.48(-0.62%)
Aug 11, 2016 76.54 77.49 76.43 77.12 2,602,797 +0.64(+0.84%)
Aug 10, 2016 75.99 77.06 75.88 76.48 1,596,217 +0.34(+0.45%)
Aug 09, 2016 76.21 77.10 75.89 76.14 2,472,550 -0.11(-0.14%)
Aug 08, 2016 76.02 77.07 75.65 76.25 3,698,248 +0.41(+0.54%)
Aug 05, 2016 75.60 75.93 75.26 75.84 2,955,255 +0.59(+0.78%)
Aug 04, 2016 75.64 75.70 75.00 75.25 1,695,345 -0.46(-0.61%)
Aug 03, 2016 74.25 75.94 74.11 75.71 2,943,403 +0.67(+0.89%)
Aug 02, 2016 75.45 76.08 74.64 75.04 3,591,853 -0.48(-0.64%)
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.