Financial News

Hca Holdings Inc (NY: HCA )

167.31 USD -0.96 (-0.57%)
Streaming Delayed Price Updated: 12:20 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback