$74.47 +0.25 (%) HCA Holdings Inc - NYSE

Dec. 19, 2014 | 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
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
11/28/201469.0570.0168.8069.691,031,277
11/26/201469.5769.8869.2469.481,842,167
11/25/201469.4770.0269.1169.601,863,904
11/24/201468.5070.2268.2069.434,630,707
11/21/201468.2368.7467.6868.473,268,257
11/20/201466.7067.9166.3467.873,553,438
11/19/201467.3867.6366.8067.042,892,552
11/18/201465.8167.9665.8167.235,835,699
11/17/201463.3265.7563.3165.734,898,312
11/14/201464.7864.8962.7562.949,777,405
11/13/201465.0065.7063.8164.774,640,357
11/12/201464.7565.4163.7664.846,893,668
11/11/201465.9266.9265.4766.014,765,249
11/10/201466.1567.6165.4465.757,421,717
11/7/201468.7569.1164.3065.7513,825,016
11/6/201467.9169.1267.8668.973,543,328
11/5/201469.7370.1867.2767.857,308,998
11/4/201470.3670.5268.8669.345,719,216
11/3/201470.3472.5469.8470.234,263,577
10/31/201470.5870.9068.9170.053,329,165
10/30/201469.6669.8268.4569.403,984,544
10/29/201470.6671.9969.5869.923,858,603
10/28/201472.2572.8569.0471.286,686,329
10/27/201471.8972.2070.9971.402,563,144
10/24/201471.7572.0970.5972.072,228,155
10/23/201471.0871.9970.3071.362,218,606
10/22/201471.9072.2070.0270.242,948,841
10/21/201470.6371.7370.4471.614,654,759
10/20/201469.3870.5867.6970.463,967,485
10/17/201469.2070.8968.6569.445,445,456
10/16/201466.5668.9965.0668.2311,510,076
10/15/201465.7366.5162.5064.849,487,240
10/14/201467.6068.1064.9666.983,225,518
10/13/201469.0470.6766.9667.053,896,583
10/10/201469.2971.0768.8169.063,491,997
10/9/201472.0072.1169.1469.483,260,275
10/8/201471.2872.3770.3472.093,524,930
10/7/201470.5171.9469.9170.993,457,691
10/6/201471.5471.7770.0870.912,351,438
10/3/201469.7171.6369.5071.252,992,578
10/2/201468.7569.5467.1969.373,471,985
10/1/201470.5270.5268.2668.454,445,538
9/30/201472.0072.1970.4370.523,417,824
9/29/201470.8272.1070.5971.771,872,339
9/26/201471.7872.2770.3171.201,987,592
9/25/201473.0173.1871.4071.541,929,390
9/24/201472.3873.3571.6173.121,459,818
9/23/201472.4372.9972.0072.081,962,897
9/22/201473.5673.9472.1472.632,004,875
9/19/201472.8073.6371.9473.483,008,145
9/18/201471.7772.7671.3772.361,807,843
9/17/201472.1672.4471.2871.482,049,414
9/16/201471.2072.2070.9071.703,077,823
9/15/201471.5771.8970.9071.341,597,930
9/12/201472.5573.1971.0171.562,636,418
9/11/201470.7172.4370.7172.352,443,127
9/10/201470.6271.0970.0270.832,374,398
9/9/201470.8872.4870.6470.703,692,134
9/8/201469.5070.4569.3570.232,219,449
9/5/201468.1869.8668.0669.244,969,017
9/4/201469.1569.2567.4268.085,281,425
9/3/201470.1070.1569.1469.152,258,934
9/2/201470.0070.2969.0670.151,944,354
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
  • Showing 1-100 of 953 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center