HCA Holdings Inc $69.82

up +0.84


29/8/2014 04:00 PM  |  NYSE : HCA  
Industries : Health Services / Hospitals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCA historical data

Date Open High Low Close Volume
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
6/11/201455.0555.5354.0055.013,383,067
6/10/201455.3555.3554.4255.261,945,836
6/9/201455.5855.9655.1355.381,143,802
6/6/201456.3156.7155.5255.591,948,661
6/5/201454.7156.3954.6856.263,971,435
6/4/201454.3054.9554.1254.772,147,517
6/3/201453.0454.8253.0354.503,663,159
6/2/201453.1053.2852.3752.994,012,895
5/30/201453.3053.5252.8752.992,607,831
5/29/201453.3753.6653.2953.391,737,042
5/28/201453.3853.9753.1853.372,217,606
5/27/201453.8054.0053.0353.121,930,958
5/23/201452.7053.6652.3753.442,945,681
5/22/201452.4553.4752.0852.335,786,034
5/21/201451.9252.6851.9252.274,455,175
5/20/201451.4451.9851.4451.726,609,313
5/19/201451.1651.7551.0051.511,795,598
5/16/201451.9751.9751.1151.252,273,058
5/15/201452.5252.6451.8052.101,538,918
5/14/201452.3652.8752.1352.681,664,170
5/13/201452.0752.7352.0352.361,818,986
5/12/201451.7052.3951.7052.301,094,788
5/9/201451.1451.8350.7951.511,524,455
5/8/201451.4352.3251.0151.181,678,038
5/7/201452.0152.0750.6951.542,652,895
5/6/201452.2552.8451.9151.962,346,588
5/5/201451.9552.5751.6252.352,452,888
5/2/201452.3652.5351.7251.882,898,963
5/1/201452.0052.8451.4852.403,084,800
4/30/201451.6252.4051.4052.004,750,106
4/29/201451.0051.9749.9151.405,525,188
4/28/201453.4953.8152.5052.615,976,753
4/25/201451.2453.7350.7353.447,663,594
4/24/201450.7651.2350.4650.532,579,471
4/23/201449.7050.6049.4850.402,836,162
4/22/201449.4050.3549.1249.422,193,213
4/21/201448.8049.5148.7449.461,008,003
4/17/201448.6549.2248.1049.011,576,393
4/16/201449.1649.2048.3148.572,247,009
4/15/201448.7349.2247.7948.743,670,578
4/14/201448.5248.9948.0248.502,228,152
4/11/201449.0749.9148.1448.212,511,603
4/10/201450.6750.7548.7749.211,736,646
4/9/201450.0050.8249.6250.753,443,738
Trading Center