Indicators

Hca Holdings Inc (NY: HCA )

340.76 +5.29 (+1.58%)

Streaming Delayed Price Updated: 3:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	249.36	249.36	243.27	244.44	1,539,026	-4.64(-1.86%)
Sep 28, 2023	246.23	251.04	245.64	249.08	1,071,986	+3.37(+1.37%)
Sep 27, 2023	247.59	250.19	242.06	245.71	1,317,140	-1.19(-0.48%)
Sep 26, 2023	251.68	252.83	246.87	246.91	1,549,954	-6.02(-2.38%)
Sep 25, 2023	249.85	252.95	249.19	252.93	731,271	+2.24(+0.89%)
Sep 22, 2023	251.59	252.78	249.78	250.69	823,427	-1.16(-0.46%)
Sep 21, 2023	251.19	253.68	251.09	251.85	1,196,273	-0.77(-0.30%)
Sep 20, 2023	254.25	254.94	252.07	252.62	1,091,168	-0.08(-0.03%)
Sep 19, 2023	254.33	255.89	251.14	252.70	1,096,534	-1.41(-0.56%)
Sep 18, 2023	254.08	255.72	252.35	254.11	1,396,195	-0.57(-0.22%)
Sep 15, 2023	256.97	260.97	250.74	254.68	4,402,954	-7.25(-2.77%)
Sep 14, 2023	262.30	262.81	259.42	261.93	882,571	+1.68(+0.65%)
Sep 13, 2023	258.05	260.54	257.67	260.25	1,434,195	+1.61(+0.62%)
Sep 12, 2023	268.84	270.33	258.57	258.65	1,605,302	-11.51(-4.26%)
Sep 11, 2023	271.46	271.87	269.73	270.16	1,051,624	-1.09(-0.40%)
Sep 08, 2023	269.57	274.85	269.47	271.25	999,410	+1.68(+0.62%)
Sep 07, 2023	272.16	273.53	269.06	269.57	1,271,068	-2.66(-0.98%)
Sep 06, 2023	271.50	274.14	270.96	272.23	787,042	+0.32(+0.12%)
Sep 05, 2023	276.51	276.55	269.12	271.91	1,250,813	-6.50(-2.34%)

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.