Indicators

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	105.54	106.21	101.00	103.31	3,219,883	-2.77(-2.61%)
May 28, 2020	111.13	111.62	105.74	106.08	1,784,141	-3.76(-3.42%)
May 27, 2020	107.27	110.13	106.54	109.84	2,146,979	+4.44(+4.21%)
May 26, 2020	107.22	109.79	105.31	105.40	2,191,886	+2.30(+2.23%)
May 22, 2020	104.84	105.13	101.95	103.10	2,196,362	-1.31(-1.26%)
May 21, 2020	102.31	104.79	102.10	104.42	3,868,071	+1.58(+1.53%)
May 20, 2020	102.30	103.61	100.78	102.84	5,161,377	+2.47(+2.46%)
May 19, 2020	100.87	102.93	99.20	100.37	4,189,416	-1.68(-1.65%)
May 18, 2020	99.07	104.69	98.96	102.05	6,046,298	+6.63(+6.95%)
May 15, 2020	95.10	96.74	93.84	95.42	4,347,712	-0.42(-0.43%)
May 14, 2020	95.35	96.08	92.64	95.83	4,072,714	-1.10(-1.14%)
May 13, 2020	96.75	97.87	95.04	96.94	4,814,642	+0.73(+0.76%)
May 12, 2020	101.37	101.44	96.10	96.20	2,920,401	-4.44(-4.41%)
May 11, 2020	102.23	103.02	99.58	100.64	2,860,347	-3.65(-3.50%)
May 08, 2020	100.99	104.48	100.58	104.29	1,753,571	+5.20(+5.25%)
May 07, 2020	97.64	101.29	97.00	99.09	1,893,854	+2.96(+3.08%)
May 06, 2020	103.32	103.32	95.72	96.13	2,788,540	-6.75(-6.56%)
May 05, 2020	102.05	104.84	101.39	102.88	2,219,274	+2.75(+2.75%)
May 04, 2020	99.81	100.81	98.05	100.13	2,545,333	-1.21(-1.19%)

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.