$70.05 +0.65 (%) HCA Holdings Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCA historical data

Date Open High Low Close Volume
10/31/201470.5870.9068.9170.053,329,165
10/30/201469.6669.8268.4569.403,984,544
10/29/201470.6671.9969.5869.923,858,603
10/28/201472.2572.8569.0471.286,686,329
10/27/201471.8972.2070.9971.402,563,144
10/24/201471.7572.0970.5972.072,228,155
10/23/201471.0871.9970.3071.362,218,606
10/22/201471.9072.2070.0270.242,948,841
10/21/201470.6371.7370.4471.614,654,759
10/20/201469.3870.5867.6970.463,967,485
10/17/201469.2070.8968.6569.445,445,456
10/16/201466.5668.9965.0668.2311,510,076
10/15/201465.7366.5162.5064.849,487,240
10/14/201467.6068.1064.9666.983,225,518
10/13/201469.0470.6766.9667.053,896,583
10/10/201469.2971.0768.8169.063,491,997
10/9/201472.0072.1169.1469.483,260,275
10/8/201471.2872.3770.3472.093,524,930
10/7/201470.5171.9469.9170.993,457,691
10/6/201471.5471.7770.0870.912,351,438
10/3/201469.7171.6369.5071.252,992,578
10/2/201468.7569.5467.1969.373,471,985
10/1/201470.5270.5268.2668.454,445,538
9/30/201472.0072.1970.4370.523,417,824
9/29/201470.8272.1070.5971.771,872,339
9/26/201471.7872.2770.3171.201,987,592
9/25/201473.0173.1871.4071.541,929,390
9/24/201472.3873.3571.6173.121,459,818
9/23/201472.4372.9972.0072.081,962,897
9/22/201473.5673.9472.1472.632,004,875
9/19/201472.8073.6371.9473.483,008,145
9/18/201471.7772.7671.3772.361,807,843
9/17/201472.1672.4471.2871.482,049,414
9/16/201471.2072.2070.9071.703,077,823
9/15/201471.5771.8970.9071.341,597,930
9/12/201472.5573.1971.0171.562,636,418
9/11/201470.7172.4370.7172.352,443,127
9/10/201470.6271.0970.0270.832,374,398
9/9/201470.8872.4870.6470.703,692,134
9/8/201469.5070.4569.3570.232,219,449
9/5/201468.1869.8668.0669.244,969,017
9/4/201469.1569.2567.4268.085,281,425
9/3/201470.1070.1569.1469.152,258,934
9/2/201470.0070.2969.0670.151,944,354
8/29/201468.9870.0768.9869.821,779,794
8/28/201469.2069.4668.9468.981,153,083
8/27/201469.2569.5869.0469.251,240,127
8/26/201468.9969.5168.8469.272,078,761
8/25/201469.3669.7268.5368.772,151,971
8/22/201468.5469.4968.5469.261,539,190
8/21/201468.7768.8368.2068.451,956,882
8/20/201468.3568.7667.7868.532,782,002
8/19/201469.1569.1967.8868.693,738,839
8/18/201468.1869.1968.0168.872,826,208
8/15/201467.3567.9967.2667.742,331,349
8/14/201466.7267.3466.6867.201,682,720
8/13/201465.8166.5765.5666.392,739,076
8/12/201465.8266.0765.0665.413,368,494
8/11/201467.4067.4065.7565.932,750,205
8/8/201467.2167.7265.8567.133,346,228
8/7/201467.4368.0066.9367.222,495,495
8/6/201466.5668.0965.7467.035,097,735
8/5/201466.3667.3966.1066.805,633,922
8/4/201465.9366.2865.0265.833,952,879
8/1/201465.0966.5064.7765.493,627,152
7/31/201465.5465.5764.5165.314,663,254
7/30/201464.5866.7164.5866.265,152,738
7/29/201463.7865.2762.7265.074,906,990
7/28/201462.9563.9062.6063.654,055,081
7/25/201462.8064.0062.5762.904,286,408
7/24/201461.8962.4161.3961.503,002,213
7/23/201462.0062.6861.0762.052,486,387
7/22/201461.4763.6059.3961.777,262,256
7/21/201462.0562.0560.9061.553,316,906
7/18/201460.4662.5560.3162.443,319,241
7/17/201461.2262.9960.3760.617,161,607
7/16/201458.5261.4458.1860.9914,306,972
7/15/201455.3756.3955.1255.211,917,028
7/14/201456.0056.3255.3955.781,977,648
7/11/201455.5256.1655.0555.942,469,126
7/10/201454.3656.1154.3655.702,656,277
7/9/201454.7555.6154.2654.951,909,362
7/8/201455.2455.3853.6154.524,583,206
7/7/201456.9357.0355.3755.481,903,980
7/3/201457.2957.7556.6957.111,044,507
7/2/201455.8957.3955.7357.271,665,962
7/1/201456.7357.2255.7756.093,611,714
6/30/201455.6256.8355.5256.383,024,012
6/27/201455.6656.2754.7055.435,525,735
6/26/201456.6056.7254.5855.765,599,092
6/25/201456.4857.4455.8156.853,186,574
6/24/201457.9857.9856.4956.542,199,296
6/23/201457.6958.5557.5058.012,653,350
6/20/201456.5457.7756.5457.614,023,650
6/19/201455.7356.5455.4756.491,604,307
6/18/201455.5255.8954.7755.812,082,779
6/17/201456.0256.4855.4955.562,137,372
6/16/201455.0056.6354.9955.993,237,569
6/13/201454.4955.3454.1354.981,846,675
6/12/201455.0055.0054.2954.521,557,493
  • Showing 1-100 of 919 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center