Financial News

Hca Holdings Inc (NY: HCA )

331.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 247.32 247.86 236.94 237.12 2,165,783 -9.27(-3.76%)
Sep 29, 2021 247.04 248.24 245.83 246.39 1,861,740 +0.40(+0.16%)
Sep 28, 2021 247.85 250.27 245.46 245.99 1,714,149 -3.66(-1.47%)
Sep 27, 2021 250.84 253.78 249.43 249.65 1,516,489 -0.76(-0.30%)
Sep 24, 2021 250.75 253.25 249.98 250.41 1,202,934 +0.78(+0.31%)
Sep 23, 2021 253.97 253.97 249.48 249.63 1,811,248 -2.66(-1.05%)
Sep 22, 2021 251.87 254.24 250.14 252.29 1,242,147 +2.35(+0.94%)
Sep 21, 2021 251.07 254.66 249.92 249.93 1,447,030 +0.79(+0.32%)
Sep 20, 2021 248.54 251.04 246.32 249.14 1,246,436 -3.62(-1.43%)
Sep 17, 2021 255.34 257.83 252.11 252.77 5,901,599 -2.83(-1.11%)
Sep 16, 2021 251.53 256.68 250.14 255.60 1,792,153 +5.07(+2.02%)
Sep 15, 2021 248.16 251.46 245.50 250.53 1,369,287 +2.21(+0.89%)
Sep 14, 2021 252.25 252.51 248.01 248.32 1,439,268 -2.94(-1.17%)
Sep 13, 2021 252.50 253.00 249.58 251.26 1,157,897 +0.96(+0.39%)
Sep 10, 2021 253.41 254.27 249.75 250.30 1,143,375 -1.52(-0.60%)
Sep 09, 2021 247.91 255.27 247.91 251.82 2,200,729 +3.73(+1.51%)
Sep 08, 2021 245.11 250.13 243.48 248.09 1,452,641 +2.24(+0.91%)
Sep 07, 2021 244.70 246.95 242.21 245.84 1,809,758 -0.80(-0.32%)
Sep 03, 2021 246.01 247.76 244.83 246.64 621,151 -0.32(-0.13%)
Sep 02, 2021 247.10 248.53 246.67 246.97 824,980 +0.60(+0.25%)
Sep 01, 2021 247.88 248.64 245.00 246.36 982,613 -0.31(-0.13%)
Aug 31, 2021 247.04 251.00 245.78 246.67 1,867,174 -0.50(-0.20%)
Aug 30, 2021 246.25 248.72 245.30 247.17 617,069 +1.60(+0.65%)
Aug 27, 2021 246.21 247.09 244.30 245.57 929,005 +0.79(+0.32%)
Aug 26, 2021 245.32 246.86 243.81 244.78 940,622 -1.02(-0.42%)
Aug 25, 2021 243.92 248.91 243.03 245.81 1,140,600 +2.55(+1.05%)
Aug 24, 2021 243.36 245.38 243.15 243.26 838,210 -0.17(-0.07%)
Aug 23, 2021 244.00 245.51 243.22 243.43 1,031,415 +0.30(+0.12%)
Aug 20, 2021 240.45 244.41 240.45 243.12 1,032,623 +2.77(+1.15%)
Aug 19, 2021 235.04 241.10 233.86 240.35 1,089,478 +3.93(+1.66%)
Aug 18, 2021 237.29 240.52 236.16 236.43 1,255,860 -2.50(-1.04%)
Aug 17, 2021 238.43 241.41 237.64 238.92 1,115,397 -1.25(-0.52%)
Aug 16, 2021 236.55 240.44 236.16 240.17 920,607 +3.25(+1.37%)
Aug 13, 2021 236.47 237.94 236.01 236.92 851,678 +0.43(+0.18%)
Aug 12, 2021 231.09 238.35 230.22 236.49 1,150,104 +1.35(+0.57%)
Aug 11, 2021 234.81 235.68 230.53 235.15 1,388,451 +0.49(+0.21%)
Aug 10, 2021 239.87 242.26 233.74 234.66 2,031,107 -7.78(-3.21%)
Aug 09, 2021 242.79 243.76 241.35 242.44 716,173 -1.44(-0.59%)
Aug 06, 2021 243.75 246.21 243.44 243.88 1,074,275 +1.03(+0.43%)
Aug 05, 2021 243.03 244.25 238.21 242.85 1,177,062 +0.78(+0.32%)
Aug 04, 2021 245.91 248.77 241.84 242.07 1,567,277 -5.12(-2.07%)
Aug 03, 2021 245.66 247.86 241.25 247.19 1,309,140 +2.45(+1.00%)
Aug 02, 2021 242.65 245.53 242.22 244.74 1,201,844 +2.73(+1.13%)
Jul 30, 2021 240.88 243.56 240.79 242.01 1,316,506 +0.29(+0.12%)
Jul 29, 2021 241.01 243.26 240.71 241.72 1,120,621 +1.92(+0.80%)
Jul 28, 2021 241.25 241.39 236.66 239.80 1,136,329 -1.72(-0.71%)
Jul 27, 2021 239.53 244.53 237.93 241.51 1,587,870 +1.88(+0.79%)
Jul 26, 2021 241.38 242.23 234.81 239.63 1,753,884 -2.63(-1.09%)
Jul 23, 2021 242.51 244.10 240.21 242.26 1,522,520 +1.63(+0.68%)
Jul 22, 2021 243.19 243.77 239.60 240.64 1,748,670 -2.40(-0.99%)
Jul 21, 2021 244.73 248.11 242.12 243.04 2,499,058 +0.34(+0.14%)
Jul 20, 2021 233.14 245.72 231.75 242.69 4,946,978 +30.49(+14.37%)
Jul 19, 2021 210.09 213.76 209.26 212.20 1,634,196 -1.53(-0.72%)
Jul 16, 2021 215.47 216.10 213.53 213.74 1,067,491 -1.06(-0.49%)
Jul 15, 2021 211.61 215.45 211.61 214.80 1,150,912 +1.50(+0.70%)
Jul 14, 2021 214.51 215.31 212.55 213.30 1,254,639 -0.47(-0.22%)
Jul 13, 2021 214.51 215.41 212.68 213.76 894,862 -1.08(-0.50%)
Jul 12, 2021 212.06 216.18 211.25 214.85 1,126,868 +1.51(+0.71%)
Jul 09, 2021 210.94 214.48 209.85 213.34 936,343 +4.62(+2.21%)
Jul 08, 2021 208.29 209.94 206.35 208.71 1,001,841 -2.81(-1.33%)
Jul 07, 2021 209.22 212.00 208.94 211.52 1,000,771 +2.04(+0.97%)
Jul 06, 2021 208.71 209.55 206.18 209.48 985,656 -0.01(-0.00%)
Jul 02, 2021 206.20 209.82 205.18 209.49 850,557 +2.94(+1.43%)
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