Skip to main content

Hca Holdings Inc (NY: HCA )

337.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 71.30 71.58 70.50 71.02 2,055,949 -0.54(-0.75%)
Aug 30, 2016 70.46 71.60 70.46 71.55 1,963,902 +1.09(+1.55%)
Aug 29, 2016 69.75 70.64 69.70 70.46 1,581,759 +0.66(+0.94%)
Aug 26, 2016 70.46 70.92 69.27 69.81 2,972,716 -0.71(-1.01%)
Aug 25, 2016 69.71 70.93 69.42 70.52 2,823,006 +0.94(+1.35%)
Aug 24, 2016 70.41 70.49 69.47 69.58 2,995,274 -0.89(-1.27%)
Aug 23, 2016 70.52 71.03 70.23 70.47 1,245,739 +0.17(+0.24%)
Aug 22, 2016 70.04 70.50 69.87 70.30 1,398,537 +0.26(+0.38%)
Aug 19, 2016 69.73 70.24 69.48 70.04 2,012,001 -0.14(-0.20%)
Aug 18, 2016 69.33 70.58 68.85 70.18 2,427,931 +0.60(+0.86%)
Aug 17, 2016 71.39 71.39 68.89 69.58 5,609,062 -1.96(-2.75%)
Aug 16, 2016 72.38 72.38 71.55 71.55 2,817,310 -1.23(-1.69%)
Aug 15, 2016 72.12 73.13 71.93 72.78 2,202,968 +0.73(+1.02%)
Aug 12, 2016 72.40 72.55 71.87 72.04 1,563,138 -0.45(-0.62%)
Aug 11, 2016 71.95 72.84 71.85 72.49 2,768,870 +0.60(+0.84%)
Aug 10, 2016 71.43 72.44 71.33 71.89 1,698,065 +0.32(+0.45%)
Aug 09, 2016 71.64 72.48 71.34 71.57 2,630,313 -0.10(-0.14%)
Aug 08, 2016 71.46 72.45 71.11 71.68 3,934,218 +0.39(+0.54%)
Aug 05, 2016 71.07 71.38 70.75 71.29 3,143,817 +0.55(+0.78%)
Aug 04, 2016 71.10 71.16 70.50 70.74 1,803,518 -0.43(-0.61%)
Aug 03, 2016 69.80 71.39 69.67 71.17 3,131,209 +0.63(+0.89%)
Aug 02, 2016 70.92 71.52 70.17 70.54 3,821,034 -0.45(-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.