$77.36 +0.16 (%) HCA Holdings Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/201677.2978.2477.1977.361,335,927
5/26/201677.7577.8876.8977.201,360,625
5/25/201677.6178.4877.6177.732,230,175
5/24/201676.2077.9576.0377.562,449,406
5/23/201676.7977.0975.9676.222,109,786
5/20/201677.2477.9976.7977.121,891,946
5/19/201676.0777.1575.6976.722,396,906
5/18/201677.2777.4276.2976.582,360,892
5/17/201677.8778.4676.7777.273,471,079
5/16/201678.0278.5077.1777.812,654,929
5/13/201677.8678.5777.4577.922,211,475
5/12/201680.6080.8577.4377.694,608,790
5/11/201680.9081.4780.2480.251,804,343
5/10/201681.0681.0780.1380.932,177,667
5/9/201681.0081.3280.5980.982,505,225
5/6/201680.2982.0080.1180.904,875,716
5/5/201679.9980.9679.9080.612,331,961
5/4/201678.6780.4078.5679.804,852,960
5/3/201679.5179.6276.8379.065,887,537
5/2/201680.6081.2479.4381.213,598,367
4/29/201681.4781.5279.3080.623,281,554
4/28/201681.5683.6981.5181.964,002,162
4/27/201681.2082.0080.6581.782,643,671
4/26/201680.6281.5480.1381.182,686,067
4/25/201680.7380.9479.4580.122,036,260
4/22/201680.4481.4380.4480.912,705,378
4/21/201680.3981.0980.0180.223,322,042
4/20/201679.4381.0678.0680.114,619,381
4/19/201681.1281.4579.2579.785,151,837
4/18/201680.2381.0179.1080.883,819,442
4/15/201680.7280.9378.5880.333,752,229
4/14/201680.7981.0080.2480.722,818,842
4/13/201680.5081.0079.9780.602,937,093
4/12/201679.2880.0379.2879.783,206,834
4/11/201679.3280.0579.0979.572,409,139
4/8/201679.4580.2278.7779.143,108,116
4/7/201678.4979.3178.0678.843,592,112
4/6/201678.2079.1877.9279.102,796,740
4/5/201678.0878.6777.6778.243,204,518
4/4/201679.2579.3578.2178.732,075,281
4/1/201677.8279.3677.1179.202,487,394
3/31/201677.9278.7077.8478.052,312,094
3/30/201678.0079.0077.1578.102,157,398
3/29/201676.0577.6176.0077.562,211,066
3/28/201676.5677.2075.9676.441,379,897
3/24/201676.1976.9975.3376.373,617,892
3/23/201677.2778.6776.8376.952,662,395
3/22/201675.1278.0075.0377.163,083,722
3/21/201675.2576.6174.9375.522,552,493
3/18/201673.9476.2373.7675.465,385,215
3/17/201674.3674.5872.8073.722,572,106
3/16/201672.9974.7772.9874.491,992,951
3/15/201674.0874.5272.9073.171,598,910
3/14/201675.9275.9574.1374.722,558,295
3/11/201672.9075.0672.7974.953,764,116
3/10/201672.6073.7271.7872.202,364,539
3/9/201671.8572.3771.0372.263,270,730
3/8/201672.2572.8671.2571.492,683,069
3/7/201672.5173.4072.0272.942,472,916
3/4/201672.9674.2172.4673.003,851,272
3/3/201671.2373.0071.1272.933,442,544
3/2/201670.5371.5069.9471.302,078,439
3/1/201669.6770.9469.4870.793,358,825
2/29/201670.2870.5469.1969.213,579,287
2/26/201670.2071.8269.8870.443,870,817
2/25/201670.4370.8169.0870.002,847,614
2/24/201669.3570.4068.6770.142,275,484
2/23/201669.7070.4869.0169.843,329,204
2/22/201668.0970.1868.0069.953,407,018
2/19/201667.4868.0266.0367.623,912,352
2/18/201667.4068.2266.9167.523,089,681
2/17/201666.2067.6565.6067.053,140,256
2/16/201664.0665.6963.8765.604,123,842
2/12/201664.5066.1164.2366.013,077,327
2/11/201666.1167.2864.1164.254,256,770
2/10/201666.7768.5166.7167.302,468,512
2/9/201665.9467.2465.7766.503,168,186
2/8/201668.3668.4366.1266.773,693,354
2/5/201670.1371.2068.8069.193,465,051
2/4/201670.2070.8969.0370.133,241,156
2/3/201672.5872.7168.6070.204,982,212
2/2/201670.5572.4569.8871.964,490,124
2/1/201669.4571.5169.1871.025,208,837
1/29/201668.0071.2767.7569.587,218,028
1/28/201668.7970.3966.3167.515,490,372
1/27/201666.9468.6666.9367.474,727,604
1/26/201665.7267.3565.3966.962,503,168
1/25/201665.7566.4765.3565.582,193,546
1/22/201664.8266.9664.6865.824,278,377
1/21/201662.9965.3962.3764.033,592,030
1/20/201662.4463.5460.0762.834,933,496
1/19/201664.9465.5362.4763.474,741,312
1/15/201663.7065.3763.0964.276,356,520
1/14/201665.0666.4764.5465.125,089,371
1/13/201666.6068.0263.6064.956,612,839
1/12/201668.5169.0165.5166.655,274,685
1/11/201668.7069.4667.3567.838,485,944
1/8/201664.4865.5563.6364.273,866,755
1/7/201665.1465.5163.6064.294,071,687
1/6/201665.4966.5365.1465.984,443,732
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center