Hca Holdings Inc (NY: HCA )

333.53 +1.84 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 169.49 171.22 166.82 166.93 1,804,119 -2.91(-1.71%)
Feb 25, 2021 171.47 171.68 167.88 169.84 1,285,849 -0.39(-0.23%)
Feb 24, 2021 168.84 173.46 168.48 170.23 2,056,941 +0.35(+0.21%)
Feb 23, 2021 170.08 171.36 167.88 169.88 2,427,718 +0.24(+0.14%)
Feb 22, 2021 165.34 171.42 165.08 169.63 1,815,576 -2.47(-1.44%)
Feb 19, 2021 169.87 172.57 169.46 172.11 1,124,148 +2.68(+1.58%)
Feb 18, 2021 170.01 170.55 168.58 169.43 1,215,547 -1.78(-1.04%)
Feb 17, 2021 168.56 171.73 167.38 171.21 1,122,678 +2.37(+1.40%)
Feb 16, 2021 168.94 169.56 166.71 168.84 1,130,858 +0.47(+0.28%)
Feb 12, 2021 169.81 170.51 166.93 168.36 1,140,740 -1.98(-1.16%)
Feb 11, 2021 170.60 171.87 169.35 170.34 1,015,083 +0.74(+0.43%)
Feb 10, 2021 171.18 171.75 168.90 169.60 1,400,159 -0.61(-0.36%)
Feb 09, 2021 173.93 174.49 169.71 170.22 1,791,045 -3.42(-1.97%)
Feb 08, 2021 171.21 174.54 171.21 173.63 1,642,766 +2.09(+1.22%)
Feb 05, 2021 174.13 175.64 170.43 171.55 2,231,394 -2.44(-1.40%)
Feb 04, 2021 168.82 174.18 168.22 173.98 2,409,514 +6.00(+3.57%)
Feb 03, 2021 161.26 168.80 160.24 167.98 2,679,687 +7.05(+4.38%)
Feb 02, 2021 163.71 165.84 160.12 160.93 3,171,828 -1.05(-0.65%)
Feb 01, 2021 159.59 164.39 158.53 161.98 1,866,692 +4.32(+2.74%)
Jan 29, 2021 158.00 160.95 154.97 157.66 1,578,218 -1.28(-0.81%)
Jan 28, 2021 154.86 161.70 154.24 158.94 1,762,286 +6.58(+4.32%)
Jan 27, 2021 156.78 157.78 151.79 152.36 2,357,566 -6.90(-4.33%)
Jan 26, 2021 164.34 165.10 159.15 159.26 1,258,452 -4.17(-2.55%)
Jan 25, 2021 161.16 163.77 159.70 163.43 1,216,577 +1.42(+0.87%)
Jan 22, 2021 161.54 162.39 160.41 162.02 1,054,172 -0.42(-0.26%)
Jan 21, 2021 163.72 163.72 161.82 162.43 1,045,962 -0.53(-0.33%)
Jan 20, 2021 161.09 163.98 159.77 162.97 970,868 +1.79(+1.11%)
Jan 19, 2021 165.49 166.50 161.13 161.17 1,427,856 -2.59(-1.58%)
Jan 15, 2021 162.32 164.45 161.43 163.76 1,145,790 +0.49(+0.30%)
Jan 14, 2021 165.71 166.32 162.65 163.28 1,534,977 -2.14(-1.29%)
Jan 13, 2021 166.96 167.76 163.59 165.41 888,767 -1.72(-1.03%)
Jan 12, 2021 165.97 167.29 164.51 167.13 1,012,857 +0.84(+0.51%)
Jan 11, 2021 165.52 167.95 164.63 166.29 881,034 -0.88(-0.53%)
Jan 08, 2021 168.84 169.37 164.55 167.17 1,096,013 -1.28(-0.76%)
Jan 07, 2021 165.97 169.20 165.97 168.45 2,158,138 +2.95(+1.78%)
Jan 06, 2021 163.14 168.94 163.14 165.50 3,188,347 +5.38(+3.36%)
Jan 05, 2021 158.27 161.79 157.41 160.12 1,177,184 +1.33(+0.84%)
Jan 04, 2021 158.52 160.05 153.67 158.79 1,666,412 -0.79(-0.50%)
Dec 31, 2020 159.58 159.58 159.58 906,335 +2.05(+1.30%)
Dec 30, 2020 158.44 159.06 156.75 157.53 906,335 -1.18(-0.74%)
Dec 29, 2020 159.10 159.87 157.45 158.71 945,025 -0.16(-0.10%)
Dec 28, 2020 160.39 160.47 158.09 158.88 935,881 -0.23(-0.15%)
Dec 24, 2020 161.66 161.66 158.95 159.11 298,116 -1.57(-0.98%)
Dec 23, 2020 159.50 161.65 159.28 160.68 1,966,265 +2.51(+1.59%)
Dec 22, 2020 158.39 159.28 156.82 158.17 1,871,609 +0.18(+0.11%)
Dec 21, 2020 156.15 159.20 153.92 157.99 1,890,204 -1.21(-0.76%)
Dec 18, 2020 160.03 160.79 158.11 159.20 3,220,442 -0.40(-0.25%)
Dec 17, 2020 157.69 160.56 157.53 159.60 1,415,575 +3.09(+1.97%)
Dec 16, 2020 155.66 157.47 154.68 156.51 1,142,434 +0.59(+0.38%)
Dec 15, 2020 158.03 158.33 154.27 155.92 1,677,998 +0.09(+0.06%)
Dec 14, 2020 158.75 160.08 154.72 155.83 1,892,650 +3.19(+2.09%)
Dec 11, 2020 155.31 156.40 151.77 152.65 1,190,298 -4.09(-2.61%)
Dec 10, 2020 154.41 159.09 154.41 156.73 1,446,768 +1.80(+1.16%)
Dec 09, 2020 153.90 156.37 153.32 154.93 1,581,305 +0.72(+0.46%)
Dec 08, 2020 150.28 154.66 150.16 154.22 1,409,955 +3.70(+2.46%)
Dec 07, 2020 152.24 152.75 148.94 150.51 1,077,174 -2.24(-1.47%)
Dec 04, 2020 148.85 153.27 147.81 152.75 1,493,782 +4.78(+3.23%)
Dec 03, 2020 148.46 149.25 147.18 147.98 935,664 +0.15(+0.10%)
Dec 02, 2020 145.76 148.58 145.07 147.83 866,243 +0.67(+0.45%)
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.