HCA HOLDINGS $37.53

down -0.37


24/5/2013 04:24 PM  |  NYSE : HCA  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

HCA historical data

Date Open High Low Close Volume
5/24/2013 37.71 37.84 37.38 37.53 14533
5/23/2013 37.04 38.04 36.67 37.90 32838
5/22/2013 37.44 38.50 36.92 37.29 53218
5/21/2013 38.25 38.44 37.56 37.66 43035
5/20/2013 38.98 39.06 37.37 38.20 68960
5/17/2013 39.55 39.61 38.71 39.09 45984
5/16/2013 40.14 40.21 39.44 39.49 19370
5/15/2013 40.30 40.62 39.72 40.20 27651
5/14/2013 40.79 41.06 40.60 40.81 12929
5/13/2013 40.46 40.94 40.45 40.69 14337
5/10/2013 40.28 41.09 40.16 40.73 17690
5/9/2013 40.50 40.71 39.81 40.34 34133
5/8/2013 40.65 41.01 39.98 40.44 32098
5/7/2013 41.41 41.56 41.08 41.18 22322
5/6/2013 41.07 41.80 40.79 41.40 27014
5/3/2013 40.67 41.53 40.35 41.00 47493
5/2/2013 39.50 40.94 38.56 40.47 48450
5/1/2013 39.75 40.08 39.22 39.49 38334
4/30/2013 40.26 40.85 39.56 39.89 44211
4/29/2013 40.50 41.83 40.11 40.37 81881
4/26/2013 38.17 38.55 37.79 38.25 36725
4/25/2013 37.98 38.31 37.45 37.94 58201
4/24/2013 37.92 38.49 37.29 38.16 47106
4/23/2013 37.73 38.08 37.44 37.86 25497
4/22/2013 37.69 37.98 36.81 37.72 24048
4/19/2013 37.28 37.97 36.95 37.66 16299
4/18/2013 37.66 37.66 36.64 36.92 21296
4/17/2013 37.55 37.81 36.65 37.54 36309
4/16/2013 35.59 37.88 35.55 37.87 85996
4/15/2013 38.06 38.50 36.30 36.72 46473
4/12/2013 38.17 38.69 38.03 38.32 24452
4/11/2013 36.69 38.52 36.42 38.43 57670
4/10/2013 36.40 37.00 35.85 36.67 90249
4/9/2013 37.70 38.08 37.15 37.63 39327
4/8/2013 37.50 37.79 37.12 37.70 12488
4/5/2013 37.20 38.14 37.09 37.48 42320
4/4/2013 37.79 37.86 36.53 37.69 90907
4/3/2013 39.80 39.80 37.67 37.91 73160
4/2/2013 41.40 41.50 39.11 39.86 66620
4/1/2013 40.50 41.20 40.22 40.72 26799
3/28/2013 40.43 40.92 40.42 40.63 34150
3/27/2013 40.13 40.65 39.72 40.43 23956
3/26/2013 39.55 40.25 39.49 40.19 31838
3/25/2013 39.32 39.96 39.25 39.40 27104
3/22/2013 38.76 39.77 38.70 39.31 31766
3/21/2013 38.30 38.83 38.09 38.56 22453
3/20/2013 38.50 38.86 38.29 38.56 23757
3/19/2013 38.04 38.44 37.93 38.27 41195
3/18/2013 37.73 37.89 37.38 37.78 27894
3/15/2013 38.43 38.51 37.80 37.92 59182
3/14/2013 38.45 38.79 38.27 38.45 46703
3/13/2013 37.99 38.41 37.94 38.28 32155
3/12/2013 37.77 38.27 37.77 38.02 29540
3/11/2013 37.25 38.12 37.25 37.79 40891
3/8/2013 37.10 37.50 37.09 37.25 61473
3/7/2013 36.85 37.46 36.85 37.04 40861
3/6/2013 37.00 37.24 36.80 36.91 29720
3/5/2013 36.77 37.22 36.77 36.94 67381
3/4/2013 36.73 37.27 36.28 36.65 54241
3/1/2013 37.00 37.50 36.58 36.96 38927
2/28/2013 36.60 37.65 36.53 37.09 88932
2/27/2013 35.51 36.86 35.39 36.68 114164
2/26/2013 35.21 35.80 34.90 35.64 37067
2/25/2013 35.84 36.05 35.17 35.21 31800
2/22/2013 35.81 35.97 35.62 35.76 23576
2/21/2013 35.50 35.98 35.15 35.79 63011
2/20/2013 36.32 36.36 35.29 35.41 54426
2/19/2013 36.28 36.51 35.63 36.41 52547
2/15/2013 36.80 36.98 36.10 36.28 27850
2/14/2013 36.74 37.11 36.73 36.83 28618
2/13/2013 36.93 37.19 36.35 36.89 71847
2/12/2013 36.12 36.53 35.85 36.45 220956
2/11/2013 37.17 37.67 36.62 36.66 35158
2/8/2013 37.30 37.49 37.16 37.22 18685
2/7/2013 37.30 37.50 36.81 37.07 37160
2/6/2013 37.41 37.81 37.09 37.18 32066
2/5/2013 37.05 39.60 36.54 37.51 69275
2/4/2013 38.02 38.47 37.43 37.61 32065
2/1/2013 38.12 38.46 37.74 38.22 26368
1/31/2013 37.78 38.00 37.58 37.65 17882
1/30/2013 36.56 38.14 36.46 38.07 51166
1/29/2013 37.38 37.58 36.36 36.66 69065
1/28/2013 37.70 37.70 36.99 37.38 41482
1/25/2013 37.84 37.99 37.73 37.74 39114
1/24/2013 37.68 37.94 37.27 37.73 25913
1/23/2013 37.82 37.85 36.48 37.56 53439
1/22/2013 36.99 38.07 36.83 38.00 39313
1/18/2013 36.56 37.23 36.42 36.95 31296
1/17/2013 35.46 36.71 35.26 36.54 65436
1/16/2013 34.91 35.23 34.48 35.18 39312
1/15/2013 33.69 35.17 33.68 34.99 58911
1/14/2013 32.95 34.10 32.95 33.85 39059
1/11/2013 33.12 33.81 33.08 33.20 26098
1/10/2013 33.09 33.23 32.81 33.17 27039
1/9/2013 31.86 33.16 31.66 33.05 43837
1/8/2013 32.28 32.50 31.64 31.70 23627
1/7/2013 31.98 32.33 31.87 32.32 24487
1/4/2013 31.65 32.32 31.61 31.94 34756
1/3/2013 30.93 31.85 30.87 31.65 32569
1/2/2013 30.65 31.35 30.65 31.30 48352
Marketplace
Trading Center