$66.01 +1.76 (%) HCA Holdings Inc - NYSE

Feb. 12, 2016 | 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
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
1/5/201666.5667.0065.7966.444,366,809
1/4/201665.6966.3665.0766.294,068,176
12/31/201567.9568.8667.6067.632,320,243
12/30/201568.8169.6068.2268.441,847,583
12/29/201568.3469.3368.2468.991,702,836
12/28/201568.7968.9567.6268.041,660,556
12/24/201569.2170.0068.6268.92911,488
12/23/201567.3269.7967.3069.543,431,204
12/22/201567.6868.2466.4566.862,946,177
12/21/201564.9967.6864.8567.614,809,637
12/18/201564.3165.6064.1864.475,548,784
12/17/201564.4266.1064.4264.744,842,098
12/16/201566.4967.4964.2865.464,882,137
12/15/201565.9767.0565.4365.662,798,154
12/14/201566.4366.9363.3265.464,924,827
12/11/201567.6368.1465.8966.302,974,907
12/10/201567.4469.0967.3868.432,813,264
12/9/201566.9768.9866.7867.383,794,958
12/8/201566.1367.6365.3967.252,940,529
12/7/201567.2867.3165.8366.423,503,863
12/4/201567.7268.4367.0167.254,038,843
12/3/201570.0270.5666.8267.384,258,758
12/2/201571.0172.3069.7570.014,662,516
12/1/201568.7771.6368.3371.164,124,099
11/30/201569.5169.7168.0268.063,925,883
11/27/201569.2069.9768.9169.45955,947
11/25/201568.9969.6068.6068.963,313,540
11/24/201567.0969.1166.7968.992,723,745
11/23/201566.4368.2066.0367.363,264,722
11/20/201566.0367.7865.7467.424,827,055
11/19/201568.9769.0965.0965.398,715,584
11/18/201569.3070.7269.0370.213,915,920
11/17/201567.1369.5866.7469.254,199,836
11/16/201566.3167.3165.9567.203,977,012
11/13/201565.1667.1464.6766.453,767,125
11/12/201567.4867.7965.0265.116,039,177
11/11/201570.3270.3267.5267.663,389,228
11/10/201569.8470.6069.4170.083,637,655
11/9/201569.5970.0968.7969.983,626,818
11/6/201568.4670.4668.4669.974,766,349
11/5/201568.6768.9867.2768.595,229,946
11/4/201568.9869.4968.1568.673,094,070
11/3/201569.3569.7968.1668.803,474,911
11/2/201568.9670.0568.7969.753,384,971
10/30/201568.3969.8668.0168.796,279,310
10/29/201569.0069.6567.6767.704,608,184
10/28/201568.7469.6467.0568.987,227,898
10/27/201569.6470.9468.3668.807,370,825
10/26/201568.5470.5468.3969.085,957,960
10/23/201567.0069.6766.4068.986,580,486
10/22/201565.7969.0164.0466.0814,726,976
10/21/201572.9172.9669.7871.204,259,186
10/20/201573.4974.1571.8572.424,297,771
10/19/201572.9273.9372.1373.513,914,533
10/16/201572.5174.5772.1072.955,777,603
10/15/201569.5072.5868.1372.2115,350,442
10/14/201576.1177.1475.3976.023,887,205
10/13/201577.3278.4875.7075.864,023,270
10/12/201577.5378.3776.7877.792,242,041
10/9/201576.6678.3075.9577.912,972,659
10/8/201576.9577.3474.7776.663,380,755
10/7/201577.3277.8575.4577.554,028,313
10/6/201578.9579.3176.0677.203,837,471
10/5/201578.6781.3977.9178.854,077,015
10/2/201575.7877.9174.7677.893,898,427
10/1/201577.3278.3375.5577.093,605,490
9/30/201575.0077.9874.5077.365,820,987
9/29/201574.0574.7571.3474.087,131,918
9/28/201578.9678.9672.7974.038,229,330
9/25/201582.5882.9979.2679.453,997,843
9/24/201583.4283.6881.6781.902,766,644
9/23/201582.7184.6482.1484.163,223,692
9/22/201581.5883.0081.0282.703,075,920
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center