Indicators

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)

Official Closing Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	229.58	236.69		234.51	2,556,893	+3.36(+1.45%)
Jan 28, 2022	223.73	231.20	223.43	231.16	1,990,353	+7.58(+3.39%)
Jan 27, 2022	215.42	226.66	215.42	223.57	3,272,366	-10.89(-4.65%)
Jan 26, 2022	234.57	241.09	231.43	234.47	2,511,907	+0.87(+0.37%)
Jan 25, 2022	234.44	236.31	231.33	233.60	1,806,130	-4.39(-1.84%)
Jan 24, 2022	228.90	238.75	226.42	237.98	1,872,930	+5.54(+2.38%)
Jan 21, 2022	234.94	235.81	231.99	232.44	1,672,883	-2.77(-1.18%)
Jan 20, 2022	240.87	242.41	234.03	235.21	1,951,484	-4.47(-1.86%)
Jan 19, 2022	243.95	245.29	239.04	239.67	1,400,366	-3.32(-1.37%)
Jan 18, 2022	248.19	249.68	241.95	243.00	1,545,746	-8.08(-3.22%)
Jan 14, 2022				251.07	0	+2.53(+1.02%)
Jan 13, 2022	244.16	252.29	243.67	248.54	1,166,310	+4.99(+2.05%)
Jan 12, 2022	245.12	247.85	242.33	243.55	1,125,312	-1.01(-0.41%)
Jan 11, 2022	242.04	244.90	234.75	244.56	1,584,373	+0.84(+0.34%)
Jan 10, 2022	247.80	249.30	240.48	243.72	1,291,743	-2.68(-1.09%)
Jan 07, 2022	248.11	250.25	245.67	246.40	1,699,184	-2.25(-0.90%)
Jan 06, 2022	252.98	253.18	247.26	248.64	1,798,373	-4.36(-1.72%)
Jan 05, 2022	255.26	263.53	252.75	253.00	1,417,494	-1.27(-0.50%)
Jan 04, 2022	249.40	254.95	247.81	254.27	2,422,652	+6.05(+2.44%)

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.