Indicators

Hca Holdings Inc (NY: HCA )

322.86 +0.15 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.61	30.95	30.17	30.89	1,309,953	+0.22(+0.71%)
Apr 28, 2011	30.62	31.07	30.38	30.68	1,668,752	-0.08(-0.24%)
Apr 27, 2011	30.39	31.08	30.38	30.75	3,561,402	+0.61(+2.03%)
Apr 26, 2011	29.53	30.21	29.35	30.14	1,880,682	+0.57(+1.91%)
Apr 25, 2011	29.40	29.65	29.29	29.58	777,836	+0.00(+0.00%)
Apr 21, 2011	29.96	30.12	29.45	29.58	1,552,129	-0.24(-0.79%)
Apr 20, 2011	30.14	30.32	29.34	29.81	4,104,539	-0.08(-0.28%)
Apr 19, 2011	31.16	31.18	29.82	29.90	4,074,978	-0.32(-1.06%)
Apr 18, 2011	29.97	30.65	28.96	30.22	3,090,625	+0.09(+0.31%)
Apr 15, 2011	30.42	30.50	30.04	30.12	3,262,888	-0.15(-0.50%)
Apr 14, 2011	30.04	30.61	29.94	30.27	1,662,495	+0.08(+0.25%)
Apr 13, 2011	30.14	30.56	29.86	30.20	4,214,698	+0.50(+1.68%)
Apr 12, 2011	30.24	30.70	29.51	29.70	4,086,232	-0.56(-1.84%)
Apr 11, 2011	31.40	31.40	29.00	30.25	15,955,063	-0.99(-3.17%)
Apr 08, 2011	31.57	32.01	31.07	31.24	2,484,379	-0.46(-1.46%)
Apr 07, 2011	31.35	31.88	30.94	31.70	2,067,616	+0.34(+1.08%)
Apr 06, 2011	31.79	32.21	31.31	31.36	2,886,136	-0.68(-2.12%)
Apr 05, 2011	31.74	32.07	31.32	32.04	3,829,797	+0.33(+1.04%)
Apr 04, 2011	31.90	31.90	31.37	31.71	2,811,328	-0.07(-0.21%)

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.