Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hca Holdings Inc (NY: HCA )

322.86 +0.15 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 310.95 313.35 307.84 311.34 1,214,448 +0.28(+0.09%)
Feb 29, 2024 313.32 313.39 308.94 311.06 1,482,219 -0.36(-0.12%)
Feb 28, 2024 313.98 316.07 309.10 311.42 740,179 -1.94(-0.62%)
Feb 27, 2024 312.25 314.35 310.95 313.36 621,396 +0.80(+0.26%)
Feb 26, 2024 315.35 315.85 312.44 312.56 860,010 -2.16(-0.68%)
Feb 23, 2024 313.11 316.33 313.11 314.71 788,798 +2.51(+0.81%)
Feb 22, 2024 310.38 317.65 308.94 312.20 1,621,365 +1.22(+0.39%)
Feb 21, 2024 306.87 311.19 306.87 310.98 574,014 +3.03(+0.99%)
Feb 20, 2024 306.05 309.22 306.05 307.95 776,493 +0.03(+0.01%)
Feb 16, 2024 306.61 310.71 305.99 307.92 870,842 +0.89(+0.29%)
Feb 15, 2024 306.26 308.68 305.18 307.03 841,376 +2.23(+0.73%)
Feb 14, 2024 305.52 306.72 305.52 304.80 938,059 +0.89(+0.29%)
Feb 13, 2024 305.41 307.38 301.21 303.92 998,820 -5.61(-1.81%)
Feb 12, 2024 305.37 310.84 302.85 309.52 1,370,476 +3.83(+1.25%)
Feb 09, 2024 304.99 306.88 304.86 305.69 772,026 +0.86(+0.28%)
Feb 08, 2024 306.43 307.08 301.49 304.83 901,327 -1.82(-0.59%)
Feb 07, 2024 307.03 309.54 305.61 306.65 892,663 +0.46(+0.15%)
Feb 06, 2024 309.99 311.85 304.35 306.19 1,263,913 -3.79(-1.22%)
Feb 05, 2024 308.16 311.87 307.46 309.98 863,707 +1.20(+0.39%)
Feb 02, 2024 312.36 312.36 306.52 308.79 1,282,725 -5.23(-1.67%)
Feb 01, 2024 302.73 314.18 302.73 314.01 1,743,332 +9.74(+3.20%)
Jan 31, 2024 302.80 308.70 301.77 304.27 2,561,095 +3.30(+1.10%)
Jan 30, 2024 299.38 304.32 295.51 300.97 2,488,292 +14.83(+5.18%)
Jan 29, 2024 281.84 286.60 281.03 286.14 1,745,948 +3.29(+1.16%)
Jan 26, 2024 286.90 287.60 281.36 282.85 931,783 -2.59(-0.91%)
Jan 25, 2024 279.71 285.62 279.36 285.43 1,441,773 +7.08(+2.54%)
Jan 24, 2024 284.56 285.90 278.11 278.36 1,438,615 -5.97(-2.10%)
Jan 23, 2024 288.16 290.76 283.09 284.33 2,025,684 -3.39(-1.18%)
Jan 22, 2024 288.00 290.37 286.44 287.72 1,772,188 +0.54(+0.19%)
Jan 19, 2024 285.50 287.50 282.84 287.18 1,214,694 +2.94(+1.04%)
Jan 18, 2024 278.44 285.28 277.93 284.24 1,319,376 +6.93(+2.50%)
Jan 17, 2024 278.08 281.36 275.93 277.31 738,896 -2.93(-1.05%)
Jan 16, 2024 280.08 281.64 278.84 280.24 843,297 -1.37(-0.49%)
Jan 12, 2024 284.07 286.64 280.36 281.61 901,771 -0.34(-0.12%)
Jan 11, 2024 281.92 283.37 280.70 281.95 871,576 +0.03(+0.01%)
Jan 10, 2024 278.38 282.52 277.69 281.92 892,738 +3.16(+1.14%)
Jan 09, 2024 279.70 281.17 278.27 278.76 765,925 -2.16(-0.77%)
Jan 08, 2024 276.28 281.11 276.00 280.91 836,444 +5.64(+2.05%)
Jan 05, 2024 272.31 278.27 272.26 275.27 824,426 +2.73(+1.00%)
Jan 04, 2024 271.30 276.18 270.58 272.54 834,613 +1.02(+0.37%)
Jan 03, 2024 273.37 275.02 270.21 271.52 1,161,044 -3.23(-1.18%)
Jan 02, 2024 268.95 274.87 268.25 274.75 1,067,973 +4.63(+1.71%)
Dec 29, 2023 269.34 271.73 269.16 270.12 630,667 +0.20(+0.07%)
Dec 28, 2023 270.43 272.05 269.74 269.93 543,420 -0.74(-0.27%)
Dec 27, 2023 270.63 271.33 269.52 270.66 518,200 -0.48(-0.18%)
Dec 26, 2023 269.78 272.50 269.25 271.14 510,459 +1.71(+0.63%)
Dec 22, 2023 269.23 270.37 267.46 269.44 570,708 +1.24(+0.46%)
Dec 21, 2023 265.26 268.42 265.21 268.20 738,802 +5.27(+2.00%)
Dec 20, 2023 268.64 269.80 262.68 262.93 1,021,853 -5.70(-2.12%)
Dec 19, 2023 267.39 268.71 265.75 268.63 1,481,313 +2.00(+0.75%)
Dec 18, 2023 270.88 270.88 266.27 266.63 883,647 -3.20(-1.19%)
Dec 15, 2023 273.91 274.09 268.29 269.84 2,810,979 -5.45(-1.98%)
Dec 14, 2023 270.67 276.21 270.66 275.28 2,414,437 +7.56(+2.83%)
Dec 13, 2023 262.45 268.20 260.78 267.72 1,420,258 +5.86(+2.24%)
Dec 12, 2023 261.55 262.56 259.66 261.86 1,379,150 +0.98(+0.37%)
Dec 11, 2023 255.00 261.05 254.62 260.89 1,491,298 +4.47(+1.74%)
Dec 08, 2023 253.14 257.03 252.18 256.42 1,559,291 +3.56(+1.41%)
Dec 07, 2023 252.59 253.33 251.76 252.85 904,041 +1.55(+0.62%)
Dec 06, 2023 252.18 253.96 250.46 251.30 1,084,560 -0.12(-0.05%)
Dec 05, 2023 254.73 255.28 251.27 251.42 985,969 -4.61(-1.80%)
Dec 04, 2023 249.59 256.34 249.59 256.03 2,009,091 +4.76(+1.89%)
Dec 01, 2023 249.39 252.46 248.92 251.27 984,787 +1.87(+0.75%)
Nov 30, 2023 247.68 249.46 245.53 249.40 1,800,544 +1.39(+0.56%)
Nov 29, 2023 247.63 249.49 246.65 248.00 1,407,095 +2.42(+0.99%)
Nov 28, 2023 249.42 250.45 244.78 245.58 1,552,883 -4.70(-1.88%)
Nov 27, 2023 250.02 252.12 249.74 250.28 1,150,998 -0.81(-0.32%)
Nov 24, 2023 252.60 253.01 250.28 251.09 437,392 -0.83(-0.33%)
Nov 22, 2023 249.30 252.33 248.18 251.91 1,117,419 +4.43(+1.79%)
Nov 21, 2023 246.77 249.23 246.59 247.48 1,174,034 +0.15(+0.06%)
Nov 20, 2023 243.97 249.62 243.97 247.34 1,643,516 +2.02(+0.82%)
Nov 17, 2023 242.45 249.25 242.45 245.31 3,063,396 +5.93(+2.48%)
Nov 16, 2023 239.54 240.99 237.78 239.38 1,683,848 -0.65(-0.27%)
Nov 15, 2023 236.54 243.78 236.54 240.03 1,958,394 +3.47(+1.47%)
Nov 14, 2023 237.16 238.85 232.22 236.55 1,818,674 +7.56(+3.30%)
Nov 13, 2023 232.51 234.74 228.29 229.00 1,805,977 -2.82(-1.22%)
Nov 10, 2023 227.66 233.42 225.50 231.81 1,542,709 +5.24(+2.31%)
Nov 09, 2023 232.99 234.98 226.33 226.57 1,285,184 -3.97(-1.72%)
Nov 08, 2023 233.27 235.15 230.43 230.55 1,430,765 -1.55(-0.67%)
Nov 07, 2023 230.35 233.15 229.51 232.10 1,393,396 +2.10(+0.91%)
Nov 06, 2023 230.48 230.99 225.46 230.00 1,617,252 +0.16(+0.07%)
Nov 03, 2023 230.01 233.25 229.30 229.84 1,255,747 +2.91(+1.28%)
Nov 02, 2023 224.79 227.74 224.34 226.93 1,133,373 +2.55(+1.14%)
Nov 01, 2023 224.03 225.24 222.76 224.38 1,163,099 -0.78(-0.34%)
Oct 31, 2023 223.13 226.04 223.13 225.16 1,439,772 +2.79(+1.25%)
Oct 30, 2023 225.57 226.19 221.27 222.37 1,449,015 -1.94(-0.87%)
Oct 27, 2023 222.60 226.84 219.60 224.31 1,326,123 +3.47(+1.57%)
Oct 26, 2023 222.79 226.06 220.44 220.85 1,554,880 -3.53(-1.58%)
Oct 25, 2023 229.00 230.43 223.84 224.38 1,572,224 -4.74(-2.07%)
Oct 24, 2023 217.80 231.58 215.03 229.12 3,652,213 -10.77(-4.49%)
Oct 23, 2023 239.87 243.18 239.46 239.90 1,288,178 -0.19(-0.08%)
Oct 20, 2023 245.03 246.09 239.91 240.09 1,171,363 -2.91(-1.20%)
Oct 19, 2023 242.37 246.48 241.92 242.99 1,129,583 +1.53(+0.63%)
Oct 18, 2023 242.30 244.83 241.38 241.46 1,158,918 -1.45(-0.60%)
Oct 17, 2023 237.09 243.94 236.77 242.91 1,222,091 +4.53(+1.90%)
Oct 16, 2023 237.87 239.15 236.46 238.38 1,443,798 +1.99(+0.84%)
Oct 13, 2023 234.86 237.75 233.29 236.39 1,183,059 +2.44(+1.04%)
Oct 12, 2023 243.63 244.52 233.44 233.95 2,011,583 -9.06(-3.73%)
Oct 11, 2023 250.64 250.64 239.89 243.01 1,727,672 -8.96(-3.56%)
Oct 10, 2023 247.99 253.19 247.99 251.97 1,090,077 +4.10(+1.65%)
Oct 09, 2023 245.09 248.22 243.07 247.87 798,879 +3.55(+1.46%)
Oct 06, 2023 243.59 246.29 240.72 244.32 1,016,098 -0.05(-0.02%)
Oct 05, 2023 242.94 245.93 241.48 244.37 900,268 +2.06(+0.85%)
Oct 04, 2023 244.45 244.60 238.90 242.31 1,296,014 -0.62(-0.25%)
Oct 03, 2023 244.94 245.11 241.52 242.92 1,008,610 -3.22(-1.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.