Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Hca Holdings Inc (NY: HCA )

341.37 +2.45 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 340.86 342.72 338.68 341.37 845,503 +2.45(+0.72%)
Jun 21, 2024 339.62 340.97 337.29 338.92 2,066,006 +0.55(+0.16%)
Jun 20, 2024 338.58 340.13 335.37 338.37 1,007,911 -2.27(-0.67%)
Jun 18, 2024 335.16 341.63 334.67 340.64 737,591 +5.17(+1.54%)
Jun 17, 2024 335.85 337.78 332.19 335.47 931,099 -2.00(-0.59%)
Jun 14, 2024 337.68 338.41 332.56 337.47 747,441 -2.77(-0.81%)
Jun 13, 2024 339.77 340.44 335.40 340.24 655,484 +0.09(+0.03%)
Jun 12, 2024 339.93 342.87 338.08 340.15 796,254 +4.49(+1.34%)
Jun 11, 2024 339.24 339.73 334.42 335.66 784,881 -4.94(-1.45%)
Jun 10, 2024 334.70 341.62 333.02 340.60 1,178,796 +3.81(+1.13%)
Jun 07, 2024 334.50 337.55 332.14 336.79 910,044 +0.62(+0.18%)
Jun 06, 2024 335.49 338.33 333.30 336.17 929,518 -0.09(-0.03%)
Jun 05, 2024 334.08 336.97 331.02 336.26 648,640 +4.90(+1.48%)
Jun 04, 2024 330.83 333.04 327.49 331.36 730,374 -0.70(-0.21%)
Jun 03, 2024 336.61 339.34 326.91 332.06 1,111,194 -7.04(-2.07%)
May 31, 2024 334.44 339.31 331.26 339.09 2,054,287 +4.64(+1.39%)
May 30, 2024 327.17 336.28 326.21 334.45 1,588,575 +9.95(+3.07%)
May 29, 2024 315.89 331.37 314.59 324.50 1,790,036 +6.46(+2.03%)
May 28, 2024 317.51 318.16 315.07 318.04 854,105 -0.04(-0.01%)
May 24, 2024 316.98 318.92 315.98 318.08 815,881 +3.37(+1.07%)
May 23, 2024 318.18 318.98 312.53 314.71 902,440 -3.08(-0.97%)
May 22, 2024 319.43 321.89 316.95 317.79 679,643 -2.70(-0.84%)
May 21, 2024 324.43 324.44 317.36 320.50 840,243 -3.92(-1.21%)
May 20, 2024 323.39 324.68 320.86 324.42 727,346 +2.19(+0.68%)
May 17, 2024 322.97 323.55 319.37 322.24 740,617 +0.15(+0.05%)
May 16, 2024 324.66 327.31 322.05 322.08 695,794 -4.24(-1.30%)
May 15, 2024 321.21 326.64 321.21 326.33 779,724 +6.45(+2.02%)
May 14, 2024 317.43 321.56 315.83 319.88 978,173 +3.31(+1.05%)
May 13, 2024 324.58 326.02 315.33 316.57 1,319,095 -9.45(-2.90%)
May 10, 2024 322.26 327.14 321.58 326.02 1,032,863 +4.75(+1.48%)
May 09, 2024 309.05 321.53 309.03 321.27 1,150,051 +12.45(+4.03%)
May 08, 2024 313.60 313.60 306.69 308.82 1,028,957 -5.02(-1.60%)
May 07, 2024 311.52 314.02 309.21 313.84 1,180,790 +4.38(+1.42%)
May 06, 2024 308.67 310.39 307.23 309.46 752,652 +2.30(+0.75%)
May 03, 2024 311.40 313.96 306.70 307.16 1,046,962 -1.08(-0.35%)
May 02, 2024 311.40 311.40 306.49 308.24 870,415 -0.60(-0.19%)
May 01, 2024 306.85 313.26 306.46 308.84 814,026 -0.38(-0.12%)
Apr 30, 2024 311.71 312.81 307.55 309.22 957,622 -1.60(-0.51%)
Apr 29, 2024 308.25 312.23 306.99 310.82 1,165,068 +4.72(+1.54%)
Apr 26, 2024 296.80 306.68 295.21 306.10 2,261,430 -7.42(-2.37%)
Apr 25, 2024 320.78 321.64 311.53 313.51 1,587,797 -4.89(-1.54%)
Apr 24, 2024 318.21 321.38 317.08 318.40 837,179 -0.41(-0.13%)
Apr 23, 2024 311.75 319.60 311.75 318.81 1,185,740 +9.10(+2.94%)
Apr 22, 2024 306.67 312.49 306.42 309.71 1,133,590 +5.19(+1.70%)
Apr 19, 2024 298.06 305.32 296.77 304.52 1,655,203 +8.09(+2.73%)
Apr 18, 2024 302.42 304.02 292.40 296.43 2,772,799 -14.00(-4.51%)
Apr 17, 2024 314.87 314.94 309.55 310.43 1,513,973 -2.85(-0.91%)
Apr 16, 2024 322.73 322.73 311.30 313.28 1,626,266 -8.72(-2.71%)
Apr 15, 2024 327.10 329.29 320.56 322.00 733,311 -0.19(-0.06%)
Apr 12, 2024 325.53 328.47 320.02 322.19 996,800 -4.42(-1.35%)
Apr 11, 2024 328.62 328.88 323.58 326.62 644,623 -0.51(-0.16%)
Apr 10, 2024 325.62 328.60 324.00 327.12 736,602 -1.13(-0.34%)
Apr 09, 2024 328.36 328.79 324.66 328.25 668,508 +0.87(+0.27%)
Apr 08, 2024 325.86 328.76 324.45 327.38 1,065,665 -0.78(-0.24%)
Apr 05, 2024 325.59 328.91 325.59 328.16 605,596 +3.62(+1.12%)
Apr 04, 2024 333.85 335.18 323.88 324.54 750,963 -7.02(-2.12%)
Apr 03, 2024 328.48 332.02 328.31 331.56 793,269 +2.85(+0.87%)
Apr 02, 2024 328.40 329.00 324.90 328.71 906,335 -0.76(-0.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.