Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hca Holdings Inc (NY: HCA )

318.70 +3.38 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 317.59 319.54 316.59 318.70 814,302 +3.38(+1.07%)
May 23, 2024 318.80 319.60 313.14 315.32 900,693 -3.09(-0.97%)
May 22, 2024 320.05 322.51 317.57 318.41 678,328 -2.71(-0.84%)
May 21, 2024 325.06 325.07 317.98 321.12 838,617 -3.93(-1.21%)
May 20, 2024 324.02 325.31 321.49 325.05 725,938 +2.19(+0.68%)
May 17, 2024 323.60 324.18 319.99 322.86 739,184 +0.15(+0.05%)
May 16, 2024 325.29 327.95 322.67 322.71 694,447 -4.25(-1.30%)
May 15, 2024 321.83 327.27 321.83 326.96 778,215 +6.46(+2.02%)
May 14, 2024 318.05 322.18 316.44 320.50 976,280 +3.32(+1.05%)
May 13, 2024 325.21 326.65 315.94 317.18 1,316,542 -9.47(-2.90%)
May 10, 2024 322.89 327.78 322.20 326.65 1,030,864 +4.76(+1.48%)
May 09, 2024 309.65 322.15 309.63 321.89 1,147,825 +12.47(+4.03%)
May 08, 2024 314.21 314.21 307.28 309.42 1,026,965 -5.03(-1.60%)
May 07, 2024 312.12 314.63 309.81 314.45 1,178,504 +4.39(+1.42%)
May 06, 2024 309.27 310.99 307.83 310.06 751,195 +2.30(+0.75%)
May 03, 2024 312.00 314.57 307.30 307.76 1,044,935 -1.08(-0.35%)
May 02, 2024 312.00 312.00 307.08 308.84 868,730 -0.60(-0.19%)
May 01, 2024 307.44 313.87 307.05 309.44 812,450 -0.38(-0.12%)
Apr 30, 2024 312.32 313.42 308.14 309.82 955,768 -1.60(-0.51%)
Apr 29, 2024 308.85 312.84 307.59 311.42 1,162,813 +4.73(+1.54%)
Apr 26, 2024 297.38 307.27 295.79 306.69 2,257,052 -7.43(-2.37%)
Apr 25, 2024 321.40 322.26 312.13 314.12 1,584,723 -4.90(-1.54%)
Apr 24, 2024 318.83 322.00 317.70 319.02 835,559 -0.41(-0.13%)
Apr 23, 2024 312.35 320.22 312.35 319.43 1,183,445 +9.12(+2.94%)
Apr 22, 2024 307.26 313.10 307.01 310.31 1,131,396 +5.20(+1.70%)
Apr 19, 2024 298.64 305.91 297.35 305.11 1,651,999 +8.11(+2.73%)
Apr 18, 2024 303.01 304.61 292.97 297.00 2,767,431 -14.03(-4.51%)
Apr 17, 2024 315.48 315.55 310.15 311.03 1,511,042 -2.86(-0.91%)
Apr 16, 2024 323.36 323.36 311.90 313.89 1,623,118 -8.74(-2.71%)
Apr 15, 2024 327.73 329.93 321.18 322.63 731,892 -0.19(-0.06%)
Apr 12, 2024 326.16 329.11 320.64 322.82 994,871 -4.43(-1.35%)
Apr 11, 2024 329.26 329.52 324.21 327.25 643,375 -0.51(-0.16%)
Apr 10, 2024 326.25 329.24 324.63 327.76 735,176 -1.13(-0.34%)
Apr 09, 2024 329.00 329.43 325.29 328.89 667,214 +0.87(+0.27%)
Apr 08, 2024 326.49 329.39 325.08 328.02 1,063,602 -0.78(-0.24%)
Apr 05, 2024 326.22 329.55 326.22 328.80 604,424 +3.63(+1.12%)
Apr 04, 2024 334.50 335.83 324.51 325.17 749,510 -7.03(-2.12%)
Apr 03, 2024 329.12 332.66 328.95 332.20 791,734 +2.85(+0.87%)
Apr 02, 2024 329.04 329.63 325.53 329.35 904,581 -0.76(-0.23%)
Apr 01, 2024 332.32 332.53 327.68 330.11 850,476 -3.42(-1.03%)
Mar 28, 2024 332.76 334.49 334.01 333.53 812,722 +1.84(+0.55%)
Mar 27, 2024 331.02 332.58 329.46 331.69 1,031,975 +3.98(+1.21%)
Mar 26, 2024 326.75 330.37 326.20 327.71 891,334 +0.39(+0.12%)
Mar 25, 2024 330.00 331.57 327.26 327.32 755,705 -2.62(-0.79%)
Mar 22, 2024 328.75 330.69 327.72 329.94 710,107 +1.09(+0.33%)
Mar 21, 2024 329.23 334.02 328.56 328.85 1,041,122 -0.01(-0.00%)
Mar 20, 2024 330.25 331.39 328.57 328.86 828,226 -1.62(-0.49%)
Mar 19, 2024 328.50 330.72 327.70 330.48 916,804 +3.31(+1.01%)
Mar 18, 2024 321.97 328.17 321.70 327.17 829,482 +5.20(+1.62%)
Mar 15, 2024 318.90 323.67 318.90 321.97 1,230,985 -2.81(-0.87%)
Mar 14, 2024 321.74 325.05 319.25 324.78 1,058,172 +3.54(+1.10%)
Mar 13, 2024 323.09 324.53 320.57 321.24 971,730 -1.65(-0.51%)
Mar 12, 2024 320.09 325.56 318.44 322.89 1,050,879 +2.30(+0.72%)
Mar 11, 2024 323.01 324.37 316.35 320.59 1,046,049 -4.11(-1.27%)
Mar 08, 2024 323.79 328.07 323.79 324.70 710,171 +0.71(+0.22%)
Mar 07, 2024 324.64 328.01 323.62 323.99 968,782 +1.26(+0.39%)
Mar 06, 2024 316.65 323.50 316.10 322.74 1,926,118 +7.84(+2.49%)
Mar 05, 2024 314.35 317.21 311.90 314.89 1,021,325 +1.46(+0.46%)
Mar 04, 2024 311.91 314.06 310.08 313.44 752,125 +2.10(+0.67%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.