Skip to main content

Hca Holdings Inc (NY: HCA )

338.00 -2.64 (-0.78%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.37 24.53 23.68 24.43 2,032,048 -0.01(-0.04%)
May 30, 2012 24.63 24.63 24.30 24.44 1,722,317 -0.33(-1.33%)
May 29, 2012 24.71 24.95 24.64 24.77 1,632,444 +0.31(+1.27%)
May 25, 2012 24.53 24.68 24.28 24.46 2,267,542 -0.08(-0.31%)
May 24, 2012 24.49 25.07 24.03 24.53 2,728,839 +0.09(+0.39%)
May 23, 2012 24.41 24.61 23.86 24.44 1,709,624 -0.07(-0.27%)
May 22, 2012 24.30 24.95 24.28 24.51 3,459,734 +0.21(+0.85%)
May 21, 2012 23.12 24.43 22.87 24.30 2,582,694 +1.15(+4.95%)
May 18, 2012 23.92 24.06 22.94 23.15 2,281,199 -0.76(-3.18%)
May 17, 2012 23.94 24.44 23.66 23.91 2,003,078 +0.07(+0.28%)
May 16, 2012 24.37 24.53 23.81 23.85 2,684,502 -0.33(-1.36%)
May 15, 2012 24.24 24.57 24.16 24.18 1,731,552 -0.16(-0.66%)
May 14, 2012 24.53 24.71 24.34 24.34 1,853,277 -0.34(-1.37%)
May 11, 2012 24.55 25.15 24.47 24.68 1,124,826 -0.02(-0.08%)
May 10, 2012 24.90 25.09 24.66 24.69 963,779 -0.16(-0.64%)
May 09, 2012 24.72 25.00 24.49 24.85 1,790,133 -0.15(-0.60%)
May 08, 2012 24.41 25.11 24.41 25.00 2,631,201 +0.32(+1.29%)
May 07, 2012 24.98 25.01 24.40 24.68 1,138,274 -0.40(-1.61%)
May 04, 2012 25.34 25.38 24.30 25.09 2,504,549 -0.07(-0.26%)
May 03, 2012 25.42 26.02 25.00 25.16 4,973,889 -0.22(-0.85%)
May 02, 2012 25.72 25.94 25.36 25.37 2,624,008 -0.54(-2.07%)
May 01, 2012 25.40 26.23 25.32 25.91 2,219,318 +0.60(+2.38%)
Apr 30, 2012 25.74 25.80 25.08 25.31 1,793,565 -0.29(-1.14%)
Apr 27, 2012 25.73 25.77 25.27 25.60 1,538,539 -0.07(-0.26%)
Apr 26, 2012 25.14 25.92 24.90 25.66 1,716,915 +0.23(+0.92%)
Apr 25, 2012 25.30 25.61 25.21 25.43 3,888,788 +0.18(+0.71%)
Apr 24, 2012 24.70 25.38 24.45 25.25 1,761,609 +0.56(+2.28%)
Apr 23, 2012 25.12 25.17 24.40 24.68 2,206,845 -0.68(-2.67%)
Apr 20, 2012 25.94 26.08 25.33 25.36 2,096,921 -0.58(-2.25%)
Apr 19, 2012 25.94 26.21 25.69 25.94 2,746,626 +0.10(+0.40%)
Apr 18, 2012 25.84 26.22 25.60 25.84 2,503,467 -0.11(-0.43%)
Apr 17, 2012 25.63 26.34 25.55 25.95 2,016,837 +0.40(+1.58%)
Apr 16, 2012 25.42 25.68 25.28 25.55 1,742,290 +0.17(+0.67%)
Apr 13, 2012 25.81 25.88 25.25 25.38 5,132,085 -0.54(-2.07%)
Apr 12, 2012 25.85 26.48 25.26 25.92 9,217,029 +0.79(+3.14%)
Apr 11, 2012 24.98 25.27 24.98 25.13 7,195,972 +0.36(+1.44%)
Apr 10, 2012 25.24 25.38 24.64 24.77 5,216,844 -0.47(-1.86%)
Apr 09, 2012 25.18 25.28 24.57 25.24 3,351,774 -0.10(-0.41%)
Apr 05, 2012 25.25 25.47 25.00 25.34 5,408,399 +0.09(+0.37%)
Apr 04, 2012 25.07 25.26 24.82 25.25 4,220,157 -0.06(-0.22%)
Apr 03, 2012 24.46 25.70 24.39 25.31 6,411,559 +0.88(+3.62%)
Apr 02, 2012 23.22 24.53 23.13 24.42 4,896,506 +1.17(+5.01%)
Mar 30, 2012 22.49 23.50 22.44 23.26 3,956,629 +0.80(+3.56%)
Mar 29, 2012 22.33 22.98 21.57 22.46 6,641,437 -0.07(-0.29%)
Mar 28, 2012 22.94 23.22 22.23 22.52 5,987,078 -0.30(-1.32%)
Mar 27, 2012 23.78 23.88 22.70 22.82 6,668,271 -0.97(-4.07%)
Mar 26, 2012 23.73 24.27 23.65 23.79 2,821,775 +0.24(+1.04%)
Mar 23, 2012 23.45 23.74 23.24 23.55 5,457,692 +0.25(+1.09%)
Mar 22, 2012 23.33 23.56 23.17 23.29 928,756 -0.23(-0.96%)
Mar 21, 2012 23.24 23.69 23.10 23.52 1,477,599 +0.33(+1.42%)
Mar 20, 2012 23.50 23.62 22.68 23.19 2,422,947 -0.46(-1.95%)
Mar 19, 2012 23.80 23.93 23.55 23.65 1,118,153 -0.26(-1.10%)
Mar 16, 2012 23.95 24.05 23.60 23.91 2,348,055 +0.02(+0.08%)
Mar 15, 2012 24.27 24.35 23.66 23.90 2,771,457 -0.32(-1.32%)
Mar 14, 2012 23.70 24.40 23.64 24.21 1,908,439 +0.48(+2.02%)
Mar 13, 2012 23.67 23.74 23.27 23.74 2,390,466 +0.22(+0.92%)
Mar 12, 2012 24.00 24.00 23.18 23.52 2,567,260 -0.56(-2.34%)
Mar 09, 2012 23.90 24.17 23.75 24.08 2,283,515 +0.32(+1.34%)
Mar 08, 2012 24.03 24.18 23.72 23.76 1,139,017 -0.10(-0.43%)
Mar 07, 2012 23.74 24.24 23.67 23.87 1,463,212 +0.22(+0.91%)
Mar 06, 2012 24.01 24.21 23.49 23.65 2,756,956 -0.68(-2.78%)
Mar 05, 2012 24.32 24.55 24.03 24.33 1,549,978 -0.03(-0.12%)
Mar 02, 2012 24.53 24.62 24.32 24.36 1,785,447 -0.32(-1.30%)
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.