Financial News

Hca Holdings Inc (NY: HCA )

207.75 USD +0.37 (+0.18%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 210.77 211.20 205.95 207.86 1,472,164 -3.83(-1.81%)
Jun 11, 2021 210.42 211.95 209.60 211.69 702,490 +1.59(+0.76%)
Jun 10, 2021 209.50 212.41 208.81 210.10 1,096,441 +1.79(+0.86%)
Jun 09, 2021 210.57 210.99 208.21 208.31 1,096,249 -1.53(-0.73%)
Jun 08, 2021 211.84 212.23 208.81 209.84 1,317,547 -2.03(-0.96%)
Jun 07, 2021 214.16 215.22 211.52 211.87 1,053,041 -1.90(-0.89%)
Jun 04, 2021 214.63 216.10 212.95 213.77 964,695 +0.51(+0.24%)
Jun 03, 2021 209.15 213.94 207.92 213.26 1,567,923 +2.63(+1.25%)
Jun 02, 2021 217.25 217.36 209.30 210.63 1,360,784 -5.24(-2.43%)
Jun 01, 2021 216.86 217.06 214.23 215.87 1,227,491 +1.08(+0.50%)
May 28, 2021 214.40 215.68 212.43 214.79 1,054,574 +1.10(+0.51%)
May 27, 2021 212.81 214.71 212.35 213.69 2,034,431 +1.86(+0.88%)
May 26, 2021 210.20 213.64 209.83 211.83 1,350,178 +1.62(+0.77%)
May 25, 2021 207.29 211.17 206.58 210.21 1,870,123 +4.09(+1.98%)
May 24, 2021 208.19 208.19 205.06 206.12 1,173,371 -0.26(-0.13%)
May 21, 2021 207.31 210.10 206.13 206.38 1,053,482 +0.17(+0.08%)
May 20, 2021 203.71 207.87 203.69 206.21 1,101,415 +2.54(+1.25%)
May 19, 2021 203.85 204.65 199.76 203.67 1,430,817 -1.78(-0.87%)
May 18, 2021 210.15 210.15 205.40 205.45 1,395,167 -4.05(-1.93%)
May 17, 2021 211.14 212.06 208.79 209.50 1,013,687 -2.00(-0.95%)
May 14, 2021 209.13 212.21 208.58 211.50 1,234,611 +4.03(+1.94%)
May 13, 2021 204.27 209.37 203.69 207.47 1,129,235 +3.36(+1.65%)
May 12, 2021 206.39 208.35 203.95 204.11 1,278,273 -2.65(-1.28%)
May 11, 2021 209.43 210.52 206.14 206.76 2,089,942 -5.13(-2.42%)
May 10, 2021 211.19 217.28 210.00 211.89 1,414,217 +1.37(+0.65%)
May 07, 2021 207.60 211.24 207.14 210.52 1,053,786 +1.19(+0.57%)
May 06, 2021 207.97 209.84 207.21 209.33 1,249,870 +1.49(+0.72%)
May 05, 2021 206.54 208.51 204.31 207.84 1,336,887 +1.50(+0.73%)
May 04, 2021 204.00 206.67 202.18 206.34 1,732,211 +1.83(+0.89%)
May 03, 2021 203.34 205.63 201.68 204.51 1,594,599 +3.45(+1.72%)
Apr 30, 2021 201.71 203.71 200.57 201.06 1,394,700 -0.88(-0.44%)
Apr 29, 2021 199.65 203.55 199.56 201.94 1,388,451 +3.45(+1.74%)
Apr 28, 2021 199.28 200.90 197.55 198.49 2,274,935 -0.47(-0.24%)
Apr 27, 2021 200.85 201.03 197.41 198.96 1,809,924 -1.60(-0.80%)
Apr 26, 2021 196.23 201.11 196.22 200.56 1,461,541 -1.94(-0.96%)
Apr 23, 2021 202.61 204.21 198.21 202.50 1,672,100 +0.99(+0.49%)
Apr 22, 2021 203.00 205.58 198.73 201.51 2,607,087 +3.98(+2.01%)
Apr 21, 2021 193.60 198.51 193.35 197.53 1,328,067 +4.59(+2.38%)
Apr 20, 2021 194.32 195.80 192.88 192.94 1,409,429 -1.95(-1.00%)
Apr 19, 2021 195.61 197.25 192.20 194.89 1,484,206 -2.04(-1.04%)
Apr 16, 2021 194.86 197.21 194.63 196.93 1,523,700 +3.44(+1.78%)
Apr 15, 2021 192.21 194.29 190.38 193.49 1,322,896 +2.54(+1.33%)
Apr 14, 2021 189.37 193.55 189.03 190.95 1,246,151 +2.37(+1.26%)
Apr 13, 2021 190.71 190.99 188.15 188.58 1,586,008 -3.08(-1.61%)
Apr 12, 2021 190.88 193.34 190.88 191.66 1,112,225 +0.78(+0.41%)
Apr 09, 2021 188.89 191.15 188.29 190.88 1,370,800 +2.84(+1.51%)
Apr 08, 2021 186.65 188.56 185.21 188.04 1,110,361 +1.27(+0.68%)
Apr 07, 2021 186.30 188.16 185.82 186.77 1,583,171 +0.39(+0.21%)
Apr 06, 2021 188.29 190.04 185.85 186.38 1,288,337 -1.62(-0.86%)
Apr 05, 2021 187.34 188.98 187.34 188.00 1,138,411 +1.85(+0.99%)
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