$77.74 +0.30 (%) HCA Holdings Inc - NYSE

Apr. 24, 2015 | 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
4/24/201577.5978.3777.5377.742,497,696
4/23/201577.5878.0276.9777.444,276,124
4/22/201577.7378.0076.8077.533,408,143
4/21/201578.3978.6077.5677.684,365,838
4/20/201578.8378.9077.8878.565,748,219
4/17/201577.2278.2376.9178.042,195,882
4/16/201579.9479.9477.6477.813,109,797
4/15/201579.1280.2078.4879.246,450,273
4/14/201577.2077.3776.5177.342,346,758
4/13/201578.2379.2477.2777.412,292,522
4/10/201577.8578.4677.3678.242,488,620
4/9/201576.7277.9276.5577.853,083,454
4/8/201575.8277.2175.8076.762,668,705
4/7/201576.0376.7575.6975.721,214,445
4/6/201574.5976.6974.4275.952,556,502
4/2/201574.9675.7874.5775.051,657,833
4/1/201575.7076.0273.6574.852,564,415
3/31/201576.0676.6975.2275.232,111,562
3/30/201576.9577.0876.0976.171,580,388
3/27/201576.2277.0475.9676.071,846,400
3/26/201575.4776.8175.1376.103,043,015
3/25/201576.6277.1475.4675.652,660,186
3/24/201577.3377.4876.3776.502,216,598
3/23/201576.2778.4476.2177.644,484,624
3/20/201575.9176.2675.1976.034,569,125
3/19/201575.0075.8774.7475.423,048,190
3/18/201573.1775.0873.0575.033,848,123
3/17/201572.6173.5672.1173.161,963,593
3/16/201572.3873.4972.3873.143,274,991
3/13/201572.4473.1471.3171.802,143,031
3/12/201571.9973.0871.8572.423,610,032
3/11/201570.4772.3770.2271.763,598,443
3/10/201571.1971.6370.2470.243,931,258
3/9/201573.0073.3871.5671.693,135,530
3/6/201573.0174.3272.0172.825,026,223
3/5/201574.9975.3872.3172.914,418,049
3/4/201570.7377.0870.2174.9312,786,433
3/3/201571.7271.9970.0770.794,123,025
3/2/201571.7973.4571.6171.993,190,838
2/27/201572.3372.5771.3571.542,787,838
2/26/201570.9272.3770.4472.273,567,647
2/25/201570.2971.1969.9770.982,732,192
2/24/201571.0071.6170.2170.412,776,994
2/23/201570.3271.1570.3270.863,501,643
2/20/201569.5670.1769.0069.793,086,871
2/19/201569.0370.2668.9469.603,409,076
2/18/201569.2469.5668.5069.003,634,519
2/17/201568.4269.3668.2369.322,663,421
2/13/201568.7069.1568.0268.543,318,806
2/12/201568.9169.4668.6569.022,808,614
2/11/201568.8169.5468.5268.973,843,729
2/10/201567.8569.6667.6669.013,701,963
2/9/201567.8567.9766.6367.265,210,233
2/6/201569.0069.1567.5467.984,517,750
2/5/201569.0069.6968.6168.854,916,623
2/4/201568.5069.6568.5068.965,677,394
2/3/201567.7470.1067.4969.898,457,563
2/2/201571.0471.2769.3270.187,447,376
1/30/201571.5272.3770.6070.805,436,696
1/29/201571.9272.4270.7472.194,202,111
1/28/201572.3273.0071.4171.505,963,532
1/27/201572.5672.9071.8472.426,572,095
1/26/201571.9073.4571.2773.0081,149,987
1/23/201570.4570.5168.5668.642,596,993
1/22/201569.5270.6868.7570.402,759,063
1/21/201567.6969.8767.5369.273,597,280
1/20/201569.8670.0567.0567.865,654,865
1/16/201569.8070.0168.3769.844,871,443
1/15/201570.7571.0669.5870.072,770,640
1/14/201571.2771.5469.9270.464,336,458
1/13/201573.1273.1970.7272.144,460,211
1/12/201575.9176.1872.0172.204,525,880
1/9/201574.7675.9474.5874.653,357,429
1/8/201573.7775.0973.5674.933,627,147
1/7/201572.4873.4572.1372.992,023,456
1/6/201571.8972.5570.9171.693,050,403
1/5/201573.9373.9771.0671.813,025,472
1/2/201573.9474.6373.0773.972,038,153
12/31/201474.5474.9273.3073.391,470,208
12/30/201474.6474.9074.0474.271,829,358
12/29/201474.8975.0474.1974.581,314,517
12/26/201475.0475.3474.6974.82771,726
12/24/201475.2775.4274.8374.89660,777
12/23/201474.9775.8274.3875.002,721,982
12/22/201474.4374.9874.3774.961,365,036
12/19/201474.6974.7974.2974.472,870,299
12/18/201473.9974.2973.3774.222,755,182
12/17/201472.6073.0271.6872.583,619,962
12/16/201473.0073.7372.2372.463,496,898
12/15/201473.2473.9872.1873.493,501,971
12/12/201473.4774.6672.9172.943,048,404
12/11/201473.0574.3372.5973.563,021,858
12/10/201473.5273.6572.3172.602,992,892
12/9/201473.3574.0972.7673.883,449,601
12/8/201474.3574.8073.6774.353,797,538
12/5/201472.9374.7472.5774.0010,148,892
12/4/201471.2472.9870.9672.535,132,923
12/3/201469.3970.7169.2470.603,527,996
12/2/201468.4969.2968.2368.952,810,846
12/1/201469.9169.9168.0168.693,725,915
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center