$77.13 -0.75 (%) HCA Holdings Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/18/201678.6179.6078.6179.551,314,873
7/15/201678.5879.3278.5678.711,618,935
7/14/201679.9880.1378.0478.312,098,160
7/13/201679.0079.9578.8479.552,749,733
7/12/201678.2778.7377.9178.402,700,951
7/11/201678.5678.6878.1078.161,601,162
7/8/201677.5778.5977.3778.214,021,174
7/7/201676.4277.9476.1176.992,215,123
7/6/201675.9176.6875.1376.172,269,617
7/5/201676.5076.5075.3376.113,435,418
7/1/201676.9277.5676.3676.662,204,314
6/30/201677.1777.5076.2177.012,473,825
6/29/201676.3977.3176.3077.051,640,074
6/28/201675.0276.0774.9575.931,893,915
6/27/201676.1576.2073.8274.432,871,850
6/24/201677.3078.2276.5776.725,764,857
6/23/201679.8580.6279.4579.751,460,607
6/22/201678.6679.7678.3579.301,864,446
6/21/201678.8879.1878.0478.752,009,644
6/20/201678.1378.9778.1378.573,305,617
6/17/201677.7278.4676.8277.433,211,195
6/16/201677.0177.7576.5177.661,347,394
6/15/201678.2778.5477.6377.811,477,378
6/14/201677.6178.4177.2678.011,457,081
6/13/201679.2079.4577.9577.952,106,134
6/10/201680.2580.4779.2179.551,544,541
6/9/201680.8281.2880.6381.031,589,849
6/8/201679.2781.2279.2780.982,912,454
6/7/201678.5979.6678.5979.241,598,786
6/6/201678.1178.8377.9178.671,298,456
6/3/201679.0079.0378.0078.141,757,611
6/2/201678.1878.9977.9778.982,015,785
6/1/201677.6578.7977.6578.372,270,084
5/31/201677.5078.1177.2678.022,633,982
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center