Hca Holdings Inc (NY: HCA )

166.97 USD -0.43 (-0.26%)
Official Closing Price Updated: 7:34 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 166.48 167.35 165.31 166.97 1,022,900 -0.43(-0.26%)
Jan 21, 2021 168.73 168.73 166.77 167.40 1,014,934 -0.55(-0.33%)
Jan 20, 2021 166.02 168.99 164.65 167.95 942,068 +1.85(+1.11%)
Jan 19, 2021 170.55 171.60 166.06 166.10 1,385,499 -2.67(-1.58%)
Jan 15, 2021 167.28 169.48 166.36 168.77 1,111,800 +0.50(+0.30%)
Jan 14, 2021 170.78 171.41 167.62 168.27 1,489,442 -2.20(-1.29%)
Jan 13, 2021 172.06 172.89 168.59 170.47 862,402 -1.77(-1.03%)
Jan 12, 2021 171.04 172.40 169.54 172.24 982,811 +0.87(+0.51%)
Jan 11, 2021 170.58 173.08 169.66 171.37 854,898 -0.91(-0.53%)
Jan 08, 2021 174.00 174.55 169.58 172.28 1,063,500 -1.32(-0.76%)
Jan 07, 2021 171.04 174.37 171.04 173.60 2,094,117 +3.04(+1.78%)
Jan 06, 2021 168.13 174.10 168.13 170.56 3,093,765 +5.55(+3.36%)
Jan 05, 2021 163.11 166.74 162.22 165.01 1,142,263 +1.37(+0.84%)
Jan 04, 2021 163.37 164.94 158.37 163.64 1,616,978 -0.82(-0.50%)
Dec 31, 2020 164.46 164.46 164.46 879,449 +2.11(+1.30%)
Dec 30, 2020 163.28 163.92 161.54 162.35 879,449 -1.48(-0.90%)
Dec 29, 2020 164.23 165.03 162.53 163.83 915,492 -0.17(-0.10%)
Dec 28, 2020 165.56 165.65 163.19 164.00 906,634 -0.24(-0.15%)
Dec 24, 2020 166.87 166.87 164.08 164.24 288,800 -1.62(-0.98%)
Dec 23, 2020 164.64 166.86 164.42 165.86 1,904,817 +2.59(+1.59%)
Dec 22, 2020 163.50 164.42 161.88 163.27 1,813,119 +0.18(+0.11%)
Dec 21, 2020 161.19 164.34 158.89 163.09 1,831,133 -1.25(-0.76%)
Dec 18, 2020 165.19 165.98 163.21 164.34 3,119,800 -0.41(-0.25%)
Dec 17, 2020 162.78 165.74 162.61 164.75 1,371,337 +3.19(+1.97%)
Dec 16, 2020 160.68 162.55 159.67 161.56 1,106,732 +0.61(+0.38%)
Dec 15, 2020 163.13 163.44 159.25 160.95 1,625,559 +0.09(+0.06%)
Dec 14, 2020 163.87 165.24 159.71 160.86 1,833,503 +3.29(+2.09%)
Dec 11, 2020 160.32 161.44 156.67 157.57 1,153,100 -4.22(-2.61%)
Dec 10, 2020 159.39 164.22 159.39 161.79 1,401,555 +1.86(+1.16%)
Dec 09, 2020 158.86 161.41 158.27 159.93 1,531,888 +0.74(+0.46%)
Dec 08, 2020 155.13 159.65 155.00 159.19 1,365,893 +3.82(+2.46%)
Dec 07, 2020 157.15 157.68 153.75 155.37 1,043,511 -2.31(-1.46%)
Dec 04, 2020 153.65 158.21 152.58 157.68 1,447,100 +4.93(+3.23%)
Dec 03, 2020 153.25 154.07 151.93 152.75 906,424 +0.15(+0.10%)
Dec 02, 2020 150.46 153.37 149.75 152.60 839,172 +0.69(+0.45%)
Dec 01, 2020 152.64 153.70 151.12 151.91 880,526 +1.80(+1.20%)
Nov 30, 2020 152.46 152.46 148.92 150.11 1,846,260 -2.94(-1.92%)
Nov 27, 2020 153.50 155.00 152.31 153.05 753,400 -0.57(-0.37%)
Nov 25, 2020 153.94 155.46 152.52 153.62 1,077,100 -1.44(-0.93%)
Nov 24, 2020 150.99 155.64 149.55 155.06 2,493,749 +5.66(+3.79%)
Nov 23, 2020 148.89 151.31 148.24 149.40 1,244,172 +2.06(+1.40%)
Nov 20, 2020 150.92 151.39 147.01 147.34 1,337,300 -3.51(-2.33%)
Nov 19, 2020 150.20 151.24 147.67 150.85 2,141,812 -0.39(-0.26%)
Nov 18, 2020 152.11 154.48 150.10 151.24 1,219,382 -1.79(-1.17%)
Nov 17, 2020 150.32 155.84 149.14 153.03 1,587,632 +1.21(+0.80%)
Nov 16, 2020 151.75 153.92 150.23 151.82 1,803,838 +2.07(+1.38%)
Nov 13, 2020 145.01 149.97 144.93 149.75 1,373,700 +5.16(+3.57%)
Nov 12, 2020 144.61 147.83 142.47 144.59 2,101,849 -0.88(-0.60%)
Nov 11, 2020 151.63 152.00 144.78 145.47 1,456,302 -6.64(-4.37%)
Nov 10, 2020 146.38 154.94 146.38 152.11 2,497,454 +4.79(+3.25%)
Nov 09, 2020 148.08 152.67 145.99 147.32 3,778,595 +8.82(+6.37%)
Nov 06, 2020 137.33 139.56 136.35 138.50 1,004,200 +0.94(+0.68%)
Nov 05, 2020 133.93 140.49 133.52 137.56 1,680,712 +5.76(+4.37%)
Nov 04, 2020 135.99 138.63 131.56 131.80 2,301,262 -4.29(-3.15%)
Nov 03, 2020 132.79 137.22 132.35 136.09 1,656,142 +5.49(+4.20%)
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.