$71.96 +0.76 (%) HCA Holdings Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCA historical data

Date Open High Low Close Volume
12/7/201671.0573.0070.7271.963,115,765
12/6/201670.5771.4170.3971.202,853,241
12/5/201670.5870.9170.0070.582,511,894
12/2/201671.4472.1870.2670.311,806,250
12/1/201670.9372.4570.7571.202,063,449
11/30/201671.7271.8070.3370.892,367,434
11/29/201669.9071.6269.5971.522,099,467
11/28/201671.2371.3770.2570.442,144,477
11/25/201671.2471.4170.5971.39787,620
11/23/201669.6071.4869.1871.002,986,162
11/22/201673.0073.3569.9470.094,934,726
11/21/201672.5673.6172.1472.943,173,279
11/18/201674.6874.9772.3272.394,314,290
11/17/201673.4475.1373.3174.663,483,442
11/16/201674.1274.2572.9473.542,723,214
11/15/201673.1174.0072.0274.004,393,221
11/14/201669.5872.6969.5871.945,982,277
11/11/201671.2871.5368.0269.588,891,605
11/10/201672.5073.9470.3972.069,313,072
11/9/201668.6972.3467.0072.1623,023,689
11/8/201679.0981.2778.5680.883,542,932
11/7/201677.6279.8177.2179.625,035,979
11/4/201673.9475.5773.5875.333,801,176
11/3/201675.4676.2973.3173.413,197,917
11/2/201675.4475.8674.9875.103,144,986
11/1/201676.8077.0274.9775.403,083,352
10/31/201677.4277.4876.2576.533,310,180
10/28/201679.3379.4176.2677.314,814,121
10/27/201679.0881.0678.9479.314,621,709
10/26/201680.3880.3878.6978.933,690,643
10/25/201681.6982.1680.6180.962,106,332
10/24/201682.0082.3181.6881.721,796,270
10/21/201681.6882.0081.1381.741,325,008
10/20/201681.9182.3081.3382.012,347,288
10/19/201681.7982.2180.9581.833,146,993
10/18/201681.1182.3780.7682.022,660,096
10/17/201680.2780.7479.9580.392,183,828
10/14/201680.4981.2879.9480.322,868,587
10/13/201676.9680.4176.8880.296,765,611
10/12/201675.8776.9375.4276.893,645,971
10/11/201676.2576.2575.0675.762,767,940
10/10/201674.5576.2574.5575.953,811,665
10/7/201674.6875.3873.8674.232,189,453
10/6/201674.6674.8774.1174.601,790,765
10/5/201674.6775.1174.5574.741,306,486
10/4/201674.6375.1674.0674.501,905,150
10/3/201675.1775.2074.0474.551,961,018
9/30/201675.5275.8974.7475.632,572,638
9/29/201675.3976.0474.6775.262,452,232
9/28/201675.3075.6374.3775.432,171,409
9/27/201674.8875.3774.6475.131,833,043
9/26/201675.7775.9874.4874.912,991,684
9/23/201676.9777.3576.0376.121,959,167
9/22/201676.0476.7175.8476.382,367,414
9/21/201675.2775.9074.7375.442,808,616
9/20/201676.0076.1374.6874.952,362,676
9/19/201675.4276.7075.4175.851,441,677
9/16/201675.2576.0074.8775.293,955,021
9/15/201674.9875.8874.7075.392,091,652
9/14/201676.0276.0274.0575.134,022,521
9/13/201676.1476.5975.5276.161,740,724
9/12/201675.3677.5074.9477.052,779,698
9/9/201677.4677.7975.9475.941,834,796
9/8/201678.0078.1177.3977.981,422,128
9/7/201676.4379.2875.8078.133,536,704
9/6/201676.2576.2874.9476.154,533,868
9/2/201675.5676.6875.3576.512,105,260
9/1/201675.5975.9074.7675.161,952,975
8/31/201675.8576.1575.0075.551,932,636
8/30/201674.9676.1774.9676.121,846,110
8/29/201674.2075.1574.1574.961,486,887
8/26/201674.9675.4473.6974.262,794,416
8/25/201674.1675.4673.8575.022,653,686
8/24/201674.9074.9973.9074.022,815,621
8/23/201675.0275.5674.7174.971,171,021
8/22/201674.5175.0074.3374.791,314,655
8/19/201674.1874.7273.9174.511,891,324
8/18/201673.7575.0873.2474.662,282,307
8/17/201675.9475.9473.2974.025,272,637
8/16/201677.0077.0076.1176.112,648,357
8/15/201676.7277.8076.5277.422,070,837
8/12/201677.0277.1876.4676.641,469,383
8/11/201676.5477.4976.4377.122,602,797
8/10/201675.9977.0675.8876.481,596,217
8/9/201676.2177.1075.8976.142,472,550
8/8/201676.0277.0775.6576.253,698,248
8/5/201675.6075.9375.2675.842,955,255
8/4/201675.6475.7075.0075.251,695,345
8/3/201674.2575.9474.1175.712,943,403
8/2/201675.4576.0874.6575.043,591,853
8/1/201677.0077.7575.0875.523,775,655
7/29/201676.7377.8675.9577.133,725,846
7/28/201674.8878.8774.1077.884,733,887
7/27/201677.5478.9276.4177.983,891,903
7/26/201679.4880.1579.0879.662,614,577
7/25/201680.2380.4979.1079.701,778,619
7/22/201681.0281.2079.3080.351,451,114
7/21/201680.3781.7980.1780.632,761,255
7/20/201679.6380.6079.6380.531,699,194
7/19/201679.4580.0878.6079.361,607,708
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center