Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Hca Holdings Inc (NY: HCA )

319.70 +4.58 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
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%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.