HCA Holdings, Inc. Historical Stock Prices

HCA 
$70.52
*  
1.25
1.74%
Get HCA Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading HCA now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HCA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  72.03  72.189  70.43  70.52 3,415,841
09/29/2014 70.82 72.1 70.59 71.77 1,872,339
09/26/2014 71.78 72.27 70.31 71.2 1,987,592
09/25/2014 73.01 73.18 71.4 71.54 1,929,390
09/24/2014 72.38 73.35 71.61 73.12 1,458,674
09/23/2014 72.43 72.99 72 72.08 1,962,897
09/22/2014 73.56 73.94 72.14 72.63 2,004,675
09/19/2014 72.8 73.63 71.94 73.48 3,008,145
09/18/2014 71.77 72.76 71.37 72.36 1,807,843
09/17/2014 72.16 72.44 71.28 71.48 2,049,414
09/16/2014 71.2 72.2 70.9 71.7 3,077,823
09/15/2014 71.57 71.89 70.9 71.34 1,597,930
09/12/2014 72.55 73.19 71.01 71.56 2,636,418
09/11/2014 70.71 72.429 70.71 72.35 2,443,077
09/10/2014 70.62 71.088 70.02 70.83 2,374,398
09/09/2014 70.88 72.48 70.64 70.7 3,690,759
09/08/2014 69.5 70.45 69.35 70.23 2,219,449
09/05/2014 68.18 69.86 68.06 69.24 4,968,242
09/04/2014 69.15 69.25 67.42 68.08 5,281,424
09/03/2014 70.1 70.15 69.14 69.15 2,258,134
09/02/2014 70 70.29 69.06 70.15 1,944,354
08/29/2014 68.98 70.07 68.98 69.82 1,779,794
08/28/2014 69.2 69.46 68.94 68.98 1,153,083
08/27/2014 69.25 69.58 69.04 69.25 1,240,127
08/26/2014 68.99 69.51 68.84 69.27 2,078,470
08/25/2014 69.36 69.72 68.53 68.77 2,151,971
08/22/2014 68.54 69.49 68.54 69.26 1,539,190
08/21/2014 68.77 68.83 68.2 68.45 1,956,882
08/20/2014 68.35 68.76 67.7826 68.53 2,782,002
08/19/2014 69.15 69.19 67.88 68.69 3,738,839
08/18/2014 68.18 69.1906 68.01 68.87 2,826,198
08/15/2014 67.35 67.99 67.26 67.74 2,330,113
08/14/2014 66.72 67.34 66.68 67.2 1,682,620
08/13/2014 65.81 66.57 65.561 66.39 2,739,076
08/12/2014 65.82 66.07 65.06 65.41 3,368,494
08/11/2014 67.4 67.4 65.75 65.93 2,750,205
08/08/2014 67.21 67.72 65.8501 67.13 3,346,228
08/07/2014 67.43 68 66.93 67.22 2,495,495
08/06/2014 66.56 68.09 65.74 67.03 5,097,653
08/05/2014 66.36 67.39 66.1 66.8 5,633,922
08/04/2014 65.93 66.28 65.02 65.83 3,952,138
08/01/2014 65.09 66.5 64.77 65.49 3,627,152
07/31/2014 65.53 65.57 64.51 65.31 4,663,254
07/30/2014 64.58 66.71 64.58 66.26 5,152,729
07/29/2014 63.78 65.27 62.72 65.07 4,906,990
07/28/2014 62.95 63.9 62.6 63.65 4,051,786
07/25/2014 62.8 64 62.57 62.9 4,286,408
07/24/2014 61.89 62.41 61.39 61.5 2,861,019
07/23/2014 62 62.68 61.07 62.05 2,486,288
07/22/2014 61.47 63.6 59.39 61.77 7,262,256
07/21/2014 62.05 62.05 60.9 61.55 3,316,906
07/18/2014 60.46 62.55 60.31 62.44 3,319,241
07/17/2014 61.22 62.99 60.37 60.61 7,161,607
07/16/2014 58.52 61.44 58.18 60.99 14,306,220
07/15/2014 55.37 56.385 55.12 55.21 1,917,028
07/14/2014 56 56.32 55.39 55.78 1,977,648
07/11/2014 55.52 56.16 55.05 55.94 2,469,126
07/10/2014 54.36 56.11 54.36 55.7 2,656,277
07/09/2014 54.75 55.61 54.26 54.95 1,909,362
07/08/2014 55.24 55.38 53.61 54.52 4,583,206
07/07/2014 56.93 57.03 55.37 55.48 1,903,780
07/03/2014 57.29 57.7499 56.69 57.11 1,044,507
07/02/2014 55.89 57.39 55.73 57.27 1,665,962
07/01/2014 56.73 57.22 55.77 56.09 3,611,714
06/30/2014 55.62 56.83 55.521 56.38 3,023,568
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?