December 15th, 2015

Hca Holdings Inc (NY: HCA )

157.68 USD +4.93 (+3.23%)
Official Closing Price Updated: 7:08 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 126.11 130.74 125.18 130.60 2,012,959 +6.66(+5.37%)
Oct 30, 2020 125.00 126.68 121.91 123.94 1,718,800 -1.46(-1.16%)
Oct 29, 2020 126.17 127.27 123.82 125.40 1,343,896 -1.15(-0.91%)
Oct 28, 2020 128.04 130.08 125.55 126.55 1,342,604 -4.01(-3.07%)
Oct 27, 2020 134.71 135.40 130.40 130.56 1,450,959 -4.87(-3.60%)
Oct 26, 2020 134.50 137.45 130.49 135.43 1,966,769 -1.16(-0.85%)
Oct 23, 2020 136.81 137.84 134.80 136.59 897,200 +1.38(+1.02%)
Oct 22, 2020 135.78 138.11 134.43 135.21 1,485,770 -0.77(-0.57%)
Oct 21, 2020 135.59 138.89 135.59 135.98 1,257,266 -0.44(-0.32%)
Oct 20, 2020 134.33 137.98 133.71 136.42 981,846 +2.09(+1.56%)
Oct 19, 2020 134.56 136.79 133.40 134.33 894,613 -0.79(-0.58%)
Oct 16, 2020 137.79 139.48 134.72 135.12 1,197,500 -2.67(-1.94%)
Oct 15, 2020 132.50 138.51 132.04 137.79 1,327,778 +3.13(+2.32%)
Oct 14, 2020 132.62 136.76 132.25 134.66 1,197,140 +1.72(+1.29%)
Oct 13, 2020 130.28 133.69 128.32 132.94 1,435,710 +2.71(+2.08%)
Oct 12, 2020 135.00 135.29 129.89 130.23 1,332,648 -3.73(-2.78%)
Oct 09, 2020 139.50 140.00 133.20 133.96 2,754,200 +2.13(+1.62%)
Oct 08, 2020 129.89 132.48 128.95 131.83 1,134,357 +2.76(+2.14%)
Oct 07, 2020 130.00 132.34 128.56 129.07 1,001,510 +0.70(+0.55%)
Oct 06, 2020 130.79 132.40 128.21 128.37 1,257,305 -1.80(-1.38%)
Oct 05, 2020 128.18 130.78 126.89 130.17 1,481,799 +3.12(+2.46%)
Oct 02, 2020 121.50 128.18 121.46 127.05 1,490,100 +2.49(+2.00%)
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.