Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Hca Holdings Inc (NY: HCA )

388.78 +5.66 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 364.11 369.41 360.93 363.12 1,385,672 +0.07(+0.02%)
Jul 31, 2024 363.05 366.10 358.12 363.05 1,243,381 +1.70(+0.47%)
Jul 30, 2024 358.65 364.19 358.12 361.35 1,054,017 +2.62(+0.73%)
Jul 29, 2024 355.53 361.12 353.95 358.73 1,196,735 +3.95(+1.11%)
Jul 26, 2024 356.00 356.09 351.18 354.78 1,215,942 +1.99(+0.56%)
Jul 25, 2024 343.94 356.30 343.94 352.79 2,152,107 +8.85(+2.57%)
Jul 24, 2024 344.20 344.95 337.16 343.94 1,974,602 +3.77(+1.11%)
Jul 23, 2024 346.50 346.00 334.38 340.17 2,767,072 +14.79(+4.55%)
Jul 22, 2024 323.18 331.04 320.30 325.38 1,571,664 +3.22(+1.00%)
Jul 19, 2024 324.21 325.97 321.64 322.16 1,239,847 +0.43(+0.13%)
Jul 18, 2024 322.53 327.64 319.23 321.73 1,544,998 -1.25(-0.39%)
Jul 17, 2024 317.90 330.84 317.43 322.98 1,976,733 +4.07(+1.28%)
Jul 16, 2024 318.81 322.03 314.29 318.91 1,853,116 +1.93(+0.61%)
Jul 15, 2024 314.80 322.37 313.82 316.98 1,693,552 -7.34(-2.26%)
Jul 12, 2024 318.79 326.04 317.19 324.32 1,237,281 +6.81(+2.14%)
Jul 11, 2024 316.12 320.00 312.67 317.51 1,674,687 +2.16(+0.68%)
Jul 10, 2024 319.37 319.37 312.64 315.35 1,433,185 -1.56(-0.49%)
Jul 09, 2024 316.76 320.17 314.66 316.91 1,202,959 +0.70(+0.22%)
Jul 08, 2024 321.07 321.29 313.24 316.21 1,378,093 -4.09(-1.28%)
Jul 05, 2024 325.47 326.01 316.42 320.30 942,727 -6.25(-1.91%)
Jul 03, 2024 318.70 326.55 317.07 326.55 945,052 +6.85(+2.14%)
Jul 02, 2024 317.47 321.17 314.45 319.70 1,588,902 +4.58(+1.45%)
Jul 01, 2024 321.13 324.93 313.38 315.12 2,399,986 -6.16(-1.92%)
Jun 28, 2024 341.61 344.20 319.34 321.28 4,016,853 -22.01(-6.41%)
Jun 27, 2024 339.73 343.73 337.02 343.29 913,990 +2.81(+0.83%)
Jun 26, 2024 339.58 341.01 337.49 340.48 837,495 +0.03(+0.01%)
Jun 25, 2024 342.00 342.26 337.24 340.45 788,285 -0.92(-0.27%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.