HCA Holdings Inc $49.01

up +0.44


17/4/2014 06:40 PM  |  NYSE : HCA  
Industries : Health Services / Hospitals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCA historical data

Date Open High Low Close Volume
4/17/201448.6549.2248.1049.011,576,390
4/16/201449.1649.2048.3148.572,247,010
4/15/201448.7349.2247.7948.743,670,580
4/14/201448.5248.9948.0248.502,228,150
4/11/201449.0749.9148.1448.212,511,600
4/10/201450.6750.7548.7749.211,736,650
4/9/201450.0050.8249.6250.753,443,740
4/8/201448.7550.4548.0349.983,921,100
4/7/201450.1350.1848.5348.763,104,000
4/4/201451.5652.3450.1350.172,340,200
4/3/201452.0752.0750.9651.153,101,090
4/2/201452.0152.3951.6452.242,363,960
4/1/201452.5452.8351.5451.902,814,290
3/31/201451.7552.6851.7552.503,919,060
3/28/201450.5951.7550.5951.143,269,960
3/27/201450.4450.6650.0250.362,165,200
3/26/201449.1350.8449.0350.353,605,730
3/25/201448.8549.2948.3048.842,063,590
3/24/201450.0050.2548.6448.791,827,260
3/21/201449.7250.4149.5150.143,410,920
3/20/201449.9550.2349.3249.431,564,860
3/19/201449.3250.3749.2249.951,572,270
3/18/201448.5549.8248.5249.231,607,920
3/17/201447.8248.4447.7448.271,480,220
3/14/201447.8448.2847.2147.653,179,300
3/13/201449.3349.4347.1748.004,641,880
3/12/201448.8049.2748.6649.211,436,320
3/11/201449.6050.4549.2149.241,649,520
3/10/201449.6649.9649.3949.551,774,960
3/7/201449.9950.5249.4549.632,575,490
3/6/201450.6350.7249.5849.624,358,440
3/5/201451.1951.2950.1150.293,713,590
3/4/201452.0052.4951.0351.063,520,850
3/3/201450.7152.0950.7151.692,670,370
2/28/201451.6152.2350.8251.203,005,350
2/27/201450.3251.6550.2351.522,504,230
2/26/201449.6250.8049.4150.481,327,390
2/25/201450.2250.5649.3349.562,237,340
2/24/201450.2550.9450.0050.371,304,240
2/21/201450.2750.6249.6950.011,451,050
2/20/201449.6050.4249.3050.231,279,060
2/19/201449.6549.9949.3149.562,116,870
2/18/201450.0050.4849.6349.842,460,110
2/14/201449.9950.5549.7149.762,246,370
2/13/201448.7650.6548.6750.004,917,020
2/12/201448.5149.5448.5049.071,937,550
2/11/201448.8949.1148.3148.962,278,490
2/10/201448.2149.0047.7348.972,441,980
2/7/201448.0048.7847.8748.331,567,750
2/6/201448.0648.4547.6348.371,878,290
2/5/201448.0348.2546.6147.973,741,170
2/4/201449.5050.5746.0248.525,615,640
2/3/201450.4550.4548.4448.463,475,790
1/31/201448.8550.7548.8150.272,629,180
1/30/201449.4850.1749.3949.491,815,020
1/29/201449.3649.9848.8349.301,816,390
1/28/201449.0550.0448.9949.521,528,530
1/27/201448.5450.0248.2449.102,782,950
1/24/201449.6149.6147.5148.404,340,820
1/23/201449.6950.0049.2549.791,830,300
1/22/201449.9750.1749.8249.822,477,680
1/21/201451.7251.7249.5550.003,351,110
1/17/201451.3051.7550.8451.412,142,560
1/16/201451.1051.5650.9251.223,380,120
1/15/201451.3751.5950.7051.073,239,610
1/14/201451.4351.7550.9351.413,543,800
1/13/201451.2151.7650.7850.962,868,280
1/10/201450.7051.7150.5851.322,913,490
1/9/201450.5551.0250.2550.902,848,270
1/8/201449.8750.9449.7050.554,096,890
1/7/201448.5349.9748.5149.855,691,070
1/6/201448.7749.6748.2348.534,756,740
1/3/201447.8348.9347.8348.772,434,660
1/2/201447.3948.4047.2647.772,221,060
12/31/201347.2547.9847.1847.711,499,780
12/30/201346.4347.2946.1147.191,048,270
12/27/201346.9046.9046.3246.47760,990
12/26/201346.7046.8046.5046.62803,495
12/24/201345.9646.9945.9646.53609,773
12/23/201346.9147.0745.5846.042,398,710
12/20/201345.5146.9545.0946.895,314,970
12/19/201346.4946.5045.6245.662,181,370
12/18/201346.1946.6646.0146.553,471,670
12/17/201347.0347.0545.0745.544,836,570
12/16/201346.9447.2646.7747.182,639,010
12/13/201346.6347.0746.3146.831,649,810
12/12/201346.6246.8645.1946.322,921,790
12/11/201347.3047.3946.1546.733,147,850
12/10/201346.8947.7146.7947.302,416,780
12/9/201347.3247.4846.9346.981,312,710
12/6/201346.8547.4646.6747.242,522,150
12/5/201346.9046.9046.4346.571,218,500
12/4/201347.0347.2046.6247.002,010,910
12/3/201346.5447.1046.4847.062,149,140
12/2/201346.2847.0646.2446.721,867,130
11/29/201346.8347.1946.3346.421,462,840
11/27/201345.7246.6945.3646.523,305,620
11/26/201344.4045.9144.1645.484,109,020
11/25/201344.8745.0344.2744.351,401,570
11/22/201344.4244.9143.9744.762,086,990
Trading Center