$93.01 +0.05 (%) HCA Holdings Inc - NYSE

Jul. 31, 2015 | 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
7/31/201593.6594.3192.7893.011,800,420
7/30/201593.3093.5992.0992.961,615,269
7/29/201592.5094.1692.1393.562,167,855
7/28/201592.2092.6690.9392.292,124,258
7/27/201592.6092.6291.3892.031,525,788
7/24/201592.9793.3992.2192.831,765,902
7/23/201593.4494.4493.0293.321,451,331
7/22/201592.0793.7691.9393.272,073,462
7/21/201593.0193.3491.6492.281,897,244
7/20/201593.6893.8992.8293.171,908,598
7/17/201593.6394.6792.4993.243,670,658
7/16/201593.7493.9991.9093.744,567,951
7/15/201594.8995.1893.3794.122,676,558
7/14/201594.4595.4994.3794.723,690,979
7/13/201593.8494.9593.3694.813,802,681
7/10/201592.5193.2491.8892.972,709,298
7/9/201591.4392.1891.1491.644,195,371
7/8/201591.9492.5590.9391.042,911,985
7/7/201592.2892.9990.6492.454,289,024
7/6/201590.0592.6690.0192.104,272,766
7/2/201591.0091.6090.4390.502,785,429
7/1/201591.2091.4090.4190.874,136,594
6/30/201591.5891.5890.3190.724,654,572
6/29/201591.0293.0990.4090.615,274,728
6/26/201592.4492.6391.2791.8410,373,599
6/25/201584.0292.6383.7490.7215,829,744
6/24/201584.0084.1082.6083.372,795,575
6/23/201584.6985.2183.9383.962,180,359
6/22/201584.6685.4884.1584.512,136,563
6/19/201583.7185.0683.6584.403,851,604
6/18/201584.0484.3482.7283.602,899,687
6/17/201583.1584.5882.7284.123,279,064
6/16/201583.3884.1382.5683.022,267,462
6/15/201581.6784.0381.6783.832,623,082
6/12/201583.2984.1682.4382.462,377,316
6/11/201582.8384.1182.6283.623,774,396
6/10/201581.7183.3181.5083.094,702,889
6/9/201580.3481.5180.3081.322,370,740
6/8/201581.1481.4780.2580.252,209,104
6/5/201580.8081.4280.3981.282,831,590
6/4/201580.8181.1880.4080.482,062,543
6/3/201581.9182.0180.9781.092,241,284
6/2/201581.9682.2581.1281.552,311,942
6/1/201582.3982.6981.2282.393,200,148
5/29/201581.5382.3981.1781.833,423,091
5/28/201581.7482.0180.9581.801,946,131
5/27/201582.5882.6881.4081.952,846,224
5/26/201582.0082.5181.7482.193,132,056
5/22/201581.3582.5881.2682.132,820,463
5/21/201582.2282.3981.5681.592,673,083
5/20/201582.3483.1681.8882.143,684,802
5/19/201581.0083.8880.6882.525,439,696
5/18/201579.7681.0079.6981.003,901,548
5/15/201579.0479.8578.6479.842,259,524
5/14/201578.5179.4878.3179.072,874,463
5/13/201576.5178.0976.5077.734,346,349
5/12/201577.2577.6176.1476.512,267,217
5/11/201576.7477.9276.6877.632,927,150
5/8/201577.0877.3276.6076.903,334,465
5/7/201574.7077.3774.5476.594,451,848
5/6/201573.9674.9873.6574.504,557,818
5/5/201575.5075.7673.0273.614,848,327
5/4/201574.8575.7774.7275.442,081,940
5/1/201574.3174.5973.6874.502,231,470
4/30/201575.7176.2773.8874.015,310,482
4/29/201575.5276.4875.2276.062,433,916
4/28/201576.5876.9873.9375.954,146,049
4/27/201577.8578.1076.2276.382,083,915
4/24/201577.5978.3777.5377.742,497,696
4/23/201577.5878.0276.9777.444,276,124
4/22/201577.7378.0076.8077.533,408,143
4/21/201578.3978.6077.5677.684,365,838
4/20/201578.8378.9077.8878.565,748,219
4/17/201577.2278.2376.9178.042,195,882
4/16/201579.9479.9477.6477.813,109,797
4/15/201579.1280.2078.4879.246,450,273
4/14/201577.2077.3776.5177.342,346,758
4/13/201578.2379.2477.2777.412,292,522
4/10/201577.8578.4677.3678.242,488,620
4/9/201576.7277.9276.5577.853,083,454
4/8/201575.8277.2175.8076.762,668,705
4/7/201576.0376.7575.6975.721,214,445
4/6/201574.5976.6974.4275.952,556,502
4/2/201574.9675.7874.5775.051,657,833
4/1/201575.7076.0273.6574.852,564,415
3/31/201576.0676.6975.2275.232,111,562
3/30/201576.9577.0876.0976.171,580,388
3/27/201576.2277.0475.9676.071,846,400
3/26/201575.4776.8175.1376.103,043,015
3/25/201576.6277.1475.4675.652,660,186
3/24/201577.3377.4876.3776.502,216,598
3/23/201576.2778.4476.2177.644,484,624
3/20/201575.9176.2675.1976.034,569,125
3/19/201575.0075.8774.7475.423,048,190
3/18/201573.1775.0873.0575.033,848,123
3/17/201572.6173.5672.1173.161,963,593
3/16/201572.3873.4972.3873.143,274,991
3/13/201572.4473.1471.3171.802,143,031
3/12/201571.9973.0871.8572.423,610,032
3/11/201570.4772.3770.2271.763,598,443
  • Showing 1-100 of 1,106 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!