Financial News

Hca Holdings Inc (NY: HCA )

187.09 USD +3.38 (+1.84%)
Streaming Delayed Price Updated: 11:15 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 177.74 184.86 176.13 183.71 2,059,400 +7.37(+4.18%)
Mar 04, 2021 175.50 180.98 174.57 176.34 1,875,543 +0.76(+0.43%)
Mar 03, 2021 175.88 179.41 175.11 175.58 1,436,853 -2.60(-1.46%)
Mar 02, 2021 175.49 178.94 175.49 178.18 1,191,699 +2.72(+1.55%)
Mar 01, 2021 173.88 177.09 173.88 175.46 1,662,546 +3.43(+1.99%)
Feb 26, 2021 174.67 176.46 171.92 172.03 1,750,600 -3.00(-1.71%)
Feb 25, 2021 176.71 176.93 173.01 175.03 1,247,705 -0.40(-0.23%)
Feb 24, 2021 174.00 178.76 173.63 175.43 1,995,922 +0.36(+0.21%)
Feb 23, 2021 175.28 176.60 173.01 175.07 2,355,700 +0.25(+0.14%)
Feb 22, 2021 170.39 176.66 170.13 174.82 1,761,717 -2.55(-1.44%)
Feb 19, 2021 175.06 177.85 174.64 177.37 1,090,800 +2.76(+1.58%)
Feb 18, 2021 175.21 175.76 173.73 174.61 1,179,488 -1.83(-1.04%)
Feb 17, 2021 173.71 176.98 172.50 176.44 1,089,374 +2.44(+1.40%)
Feb 16, 2021 174.11 174.74 171.81 174.00 1,097,311 +0.49(+0.28%)
Feb 12, 2021 175.00 175.72 172.03 173.51 1,106,900 -2.04(-1.16%)
Feb 11, 2021 175.82 177.12 174.53 175.55 984,971 +0.76(+0.43%)
Feb 10, 2021 176.41 177.00 174.06 174.79 1,358,624 -0.63(-0.36%)
Feb 09, 2021 179.25 179.82 174.90 175.42 1,737,914 -3.52(-1.97%)
Feb 08, 2021 176.44 179.88 176.44 178.94 1,594,034 +2.15(+1.22%)
Feb 05, 2021 179.45 181.01 175.64 176.79 2,165,200 -2.51(-1.40%)
Feb 04, 2021 173.98 179.50 173.36 179.30 2,338,036 +6.18(+3.57%)
Feb 03, 2021 166.19 173.96 165.14 173.12 2,600,194 +7.27(+4.38%)
Feb 02, 2021 168.71 170.91 165.01 165.85 3,077,736 -1.08(-0.65%)
Feb 01, 2021 164.47 169.42 163.38 166.93 1,811,317 +4.45(+2.74%)
Jan 29, 2021 162.83 165.87 159.70 162.48 1,531,400 -1.32(-0.81%)
Jan 28, 2021 159.59 166.64 158.96 163.80 1,710,008 +6.78(+4.32%)
Jan 27, 2021 161.57 162.60 156.43 157.02 2,287,629 -7.11(-4.33%)
Jan 26, 2021 169.36 170.15 164.02 164.13 1,221,120 -4.30(-2.55%)
Jan 25, 2021 166.09 168.78 164.58 168.43 1,180,488 +1.46(+0.87%)
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%)
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