Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Hca Holdings Inc (NY: HCA )

238.47 -1.75 (-0.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 242.82 243.48 238.32 238.47 1,202,647 -1.75(-0.73%)
Nov 30, 2022 235.89 240.83 233.98 240.22 2,423,694 +4.41(+1.87%)
Nov 29, 2022 233.91 238.30 232.87 235.81 774,783 +1.46(+0.62%)
Nov 28, 2022 238.10 238.59 232.82 234.35 1,072,630 -5.02(-2.10%)
Nov 25, 2022 238.97 241.23 237.41 239.37 385,134 +2.09(+0.88%)
Nov 23, 2022 235.37 238.24 234.23 237.28 973,533 +2.54(+1.08%)
Nov 22, 2022 231.48 235.72 230.83 234.74 1,543,201 +5.75(+2.51%)
Nov 21, 2022 228.45 231.74 227.59 228.99 1,433,581 -1.09(-0.47%)
Nov 18, 2022 230.83 233.16 228.57 230.08 1,085,831 +2.78(+1.22%)
Nov 17, 2022 227.34 228.78 224.84 227.30 1,271,152 -3.70(-1.60%)
Nov 16, 2022 227.75 233.34 226.52 231.00 2,014,292 +1.95(+0.85%)
Nov 15, 2022 224.85 229.05 224.00 229.05 1,565,469 +6.43(+2.89%)
Nov 14, 2022 224.68 226.78 222.62 222.62 1,224,235 -1.46(-0.65%)
Nov 11, 2022 222.47 224.73 219.74 224.08 1,333,671 +1.58(+0.71%)
Nov 10, 2022 216.48 222.84 215.49 222.50 1,346,880 +13.49(+6.45%)
Nov 09, 2022 210.01 213.68 207.54 209.01 1,220,964 -2.66(-1.26%)
Nov 08, 2022 213.80 215.18 209.58 211.67 1,236,314 -2.57(-1.20%)
Nov 07, 2022 212.78 215.72 210.95 214.24 1,254,608 +2.33(+1.10%)
Nov 04, 2022 214.25 214.99 207.24 211.91 1,648,002 -0.84(-0.39%)
Nov 03, 2022 211.72 213.99 208.30 212.75 1,485,961 -1.07(-0.50%)
Nov 02, 2022 219.22 213.68 213.82 1,296,635 -7.31(-3.31%)
Nov 01, 2022 218.92 222.14 216.66 221.13 1,084,840 +3.66(+1.68%)
Oct 31, 2022 221.00 223.28 217.22 217.47 1,424,910 -6.19(-2.77%)
Oct 28, 2022 218.00 224.55 216.00 223.66 1,390,403 +5.89(+2.70%)
Oct 27, 2022 218.96 222.48 217.47 217.77 1,642,497 +0.29(+0.13%)
Oct 26, 2022 216.41 223.71 216.41 217.48 1,481,503 +3.08(+1.44%)
Oct 25, 2022 210.36 220.14 209.59 214.40 2,330,283 +4.04(+1.92%)
Oct 24, 2022 198.79 210.85 198.02 210.36 3,205,888 +13.70(+6.97%)
Oct 21, 2022 183.58 198.08 178.32 196.66 6,288,283 -11.95(-5.73%)
Oct 20, 2022 209.68 213.91 207.42 208.61 2,469,105 -0.58(-0.28%)
Oct 19, 2022 208.90 209.83 206.95 209.19 1,007,621 -0.83(-0.40%)
Oct 18, 2022 212.36 213.53 208.71 210.02 1,459,145 +3.71(+1.80%)
Oct 17, 2022 204.79 208.34 203.96 206.31 962,850 +4.84(+2.40%)
Oct 14, 2022 208.24 208.58 200.72 201.47 1,118,821 -4.53(-2.20%)
Oct 13, 2022 197.00 207.78 195.24 206.00 1,314,438 +5.51(+2.75%)
Oct 12, 2022 202.73 203.59 200.30 200.49 1,139,674 -2.20(-1.09%)
Oct 11, 2022 199.05 205.47 197.96 202.69 1,729,319 +3.60(+1.81%)
Oct 10, 2022 201.33 202.89 198.05 199.09 1,101,522 -1.37(-0.68%)
Oct 07, 2022 199.83 200.74 195.97 200.46 1,303,093 -1.07(-0.53%)
Oct 06, 2022 201.83 205.00 200.39 201.53 1,117,973 -1.01(-0.50%)
Oct 05, 2022 200.69 203.76 198.51 202.54 1,280,409 -1.36(-0.67%)
Oct 04, 2022 196.74 204.27 196.60 203.90 1,814,117 +10.64(+5.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.