Skip to main content

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

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.