Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Hca Holdings Inc (NY: HCA )

405.45 -0.98 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 405.71 407.32 401.87 405.45 852,065 -0.98(-0.24%)
Sep 30, 2024 403.15 407.09 396.00 406.43 910,760 +3.15(+0.78%)
Sep 27, 2024 404.37 405.43 396.57 403.28 823,100 -0.58(-0.14%)
Sep 26, 2024 404.33 406.71 400.61 403.86 857,767 -1.25(-0.31%)
Sep 25, 2024 403.62 406.33 401.64 405.11 824,481 +3.31(+0.82%)
Sep 24, 2024 403.86 405.99 400.61 401.80 1,000,522 -3.90(-0.96%)
Sep 23, 2024 406.28 409.42 404.23 405.70 957,871 +1.04(+0.26%)
Sep 20, 2024 402.41 405.69 398.33 404.66 3,447,745 +1.14(+0.28%)
Sep 19, 2024 402.85 404.65 397.81 403.52 938,096 +3.63(+0.91%)
Sep 18, 2024 397.45 403.76 395.19 399.89 936,404 +2.39(+0.60%)
Sep 17, 2024 403.52 404.90 396.07 397.50 1,394,612 -5.93(-1.47%)
Sep 16, 2024 397.00 404.33 395.71 403.43 922,859 +8.75(+2.22%)
Sep 13, 2024 390.93 395.83 390.93 394.68 876,338 +3.01(+0.77%)
Sep 12, 2024 385.42 392.90 385.42 391.67 1,191,749 +3.02(+0.78%)
Sep 11, 2024 384.85 398.25 384.74 388.65 1,823,904 +2.22(+0.57%)
Sep 10, 2024 385.95 389.31 384.95 386.43 911,996 +1.48(+0.38%)
Sep 09, 2024 390.15 390.15 379.26 384.95 1,522,550 -3.03(-0.78%)
Sep 06, 2024 399.00 403.05 386.78 387.98 2,248,804 -9.77(-2.46%)
Sep 05, 2024 393.77 398.63 391.70 397.75 903,555 +3.45(+0.87%)
Sep 04, 2024 396.69 397.16 392.12 394.30 899,055 -1.53(-0.39%)
Sep 03, 2024 396.00 397.73 393.92 395.83 930,147 +0.24(+0.06%)
Aug 30, 2024 391.86 395.91 390.26 395.59 904,654 +2.80(+0.71%)
Aug 29, 2024 392.00 394.09 387.98 392.79 914,982 +2.61(+0.67%)
Aug 28, 2024 390.88 392.00 388.26 390.18 591,977 +0.00(+0.00%)
Aug 27, 2024 388.86 391.88 387.57 390.18 762,226 +1.68(+0.43%)
Aug 26, 2024 389.37 391.34 387.62 388.50 929,434 -0.28(-0.07%)
Aug 23, 2024 386.58 388.82 383.85 388.78 795,384 +5.66(+1.48%)
Aug 22, 2024 378.80 383.87 378.80 383.12 979,167 +6.45(+1.71%)
Aug 21, 2024 375.17 379.52 374.49 376.67 721,901 +1.36(+0.36%)
Aug 20, 2024 375.02 377.88 373.59 375.31 688,755 +1.10(+0.29%)
Aug 19, 2024 373.77 375.81 372.34 374.21 515,447 +0.44(+0.12%)
Aug 16, 2024 372.12 375.33 371.33 373.77 734,590 +1.88(+0.51%)
Aug 15, 2024 374.89 375.64 368.91 371.89 773,143 +0.31(+0.08%)
Aug 14, 2024 370.00 374.71 369.85 371.58 1,024,538 +2.72(+0.74%)
Aug 13, 2024 363.00 369.27 361.41 368.86 884,510 +7.46(+2.06%)
Aug 12, 2024 360.32 362.97 358.50 361.40 808,066 +0.50(+0.14%)
Aug 09, 2024 360.72 361.85 356.96 360.90 624,241 +0.23(+0.06%)
Aug 08, 2024 352.37 360.86 352.37 360.67 811,434 +8.40(+2.38%)
Aug 07, 2024 355.41 359.75 351.10 352.27 824,080 -0.66(-0.19%)
Aug 06, 2024 351.34 358.32 348.91 352.93 1,205,497 +2.75(+0.79%)
Aug 05, 2024 349.61 352.69 342.14 350.18 1,484,051 -6.18(-1.73%)
Aug 02, 2024 362.89 365.45 352.82 356.36 1,629,054 -6.76(-1.86%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.