Skip to main content

Hca Holdings Inc (NY: HCA )

340.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 71.30 71.59 70.50 71.02 2,055,849 -0.54(-0.75%)
Aug 30, 2016 70.47 71.60 70.47 71.56 1,963,806 +1.09(+1.55%)
Aug 29, 2016 69.75 70.65 69.71 70.47 1,581,681 +0.66(+0.94%)
Aug 26, 2016 70.47 70.92 69.27 69.81 2,972,570 -0.71(-1.01%)
Aug 25, 2016 69.72 70.94 69.42 70.52 2,822,868 +0.94(+1.35%)
Aug 24, 2016 70.41 70.50 69.47 69.58 2,995,127 -0.89(-1.27%)
Aug 23, 2016 70.52 71.03 70.23 70.48 1,245,678 +0.17(+0.24%)
Aug 22, 2016 70.04 70.50 69.88 70.31 1,398,469 +0.26(+0.38%)
Aug 19, 2016 69.73 70.24 69.48 70.04 2,011,903 -0.14(-0.20%)
Aug 18, 2016 69.33 70.58 68.85 70.19 2,427,812 +0.60(+0.86%)
Aug 17, 2016 71.39 71.39 68.90 69.58 5,608,788 -1.96(-2.75%)
Aug 16, 2016 72.39 72.39 71.55 71.55 2,817,172 -1.23(-1.69%)
Aug 15, 2016 72.12 73.14 71.93 72.78 2,202,860 +0.73(+1.02%)
Aug 12, 2016 72.40 72.55 71.88 72.05 1,563,061 -0.45(-0.62%)
Aug 11, 2016 71.95 72.85 71.85 72.50 2,768,735 +0.60(+0.84%)
Aug 10, 2016 71.44 72.44 71.33 71.90 1,697,982 +0.32(+0.45%)
Aug 09, 2016 71.64 72.48 71.34 71.58 2,630,184 -0.10(-0.14%)
Aug 08, 2016 71.46 72.45 71.12 71.68 3,934,025 +0.39(+0.54%)
Aug 05, 2016 71.07 71.38 70.75 71.29 3,143,663 +0.55(+0.78%)
Aug 04, 2016 71.11 71.16 70.50 70.74 1,803,429 -0.43(-0.61%)
Aug 03, 2016 69.80 71.39 69.67 71.17 3,131,056 +0.63(+0.89%)
Aug 02, 2016 70.93 71.52 70.17 70.54 3,820,847 -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.