Indicators

Hca Holdings Inc (NY: HCA )

337.29 -2.95 (-0.87%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	205.01	209.24	204.64	208.60	1,525,216	+2.59(+1.26%)
Jul 28, 2022	200.82	207.91	199.74	206.01	1,731,335	+5.03(+2.50%)
Jul 27, 2022	199.47	202.81	198.40	200.98	1,629,887	+0.71(+0.35%)
Jul 26, 2022	194.86	200.54	194.86	200.27	1,833,224	+5.21(+2.67%)
Jul 25, 2022	198.32	203.68	193.78	195.06	3,021,140	-3.34(-1.68%)
Jul 22, 2022	206.23	208.18	198.17	198.40	5,608,104	+20.35(+11.43%)
Jul 21, 2022	175.95	179.63	175.39	178.05	1,870,823	+2.46(+1.40%)
Jul 20, 2022	174.55	176.46	173.68	175.59	1,401,578	+0.62(+0.35%)
Jul 19, 2022	171.63	175.53	170.37	174.97	1,388,280	+6.37(+3.78%)
Jul 18, 2022	169.41	170.77	168.14	168.60	1,149,237	+0.08(+0.05%)
Jul 15, 2022	167.86	168.69	164.62	168.52	1,214,632	+4.05(+2.46%)
Jul 14, 2022	163.67	164.85	161.51	164.48	1,317,455	-1.79(-1.07%)
Jul 13, 2022	165.51	168.12	164.51	166.26	1,186,542	-0.79(-0.47%)
Jul 12, 2022	164.78	169.45	164.44	167.05	1,880,482	+0.71(+0.43%)
Jul 11, 2022	168.56	169.01	166.21	166.34	1,551,275	-3.15(-1.86%)
Jul 08, 2022	171.46	174.38	169.43	169.50	1,492,557	-2.02(-1.18%)
Jul 07, 2022	165.88	172.09	165.72	171.52	1,853,272	+8.51(+5.22%)
Jul 06, 2022	165.30	165.30	162.96	163.00	2,124,723	-6.47(-3.82%)
Jul 05, 2022	170.20	170.47	166.49	169.48	1,344,545	-2.44(-1.42%)

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.