HCA Holdings, Inc. Historical Stock Prices

HCA 
$91.955
*  
0.145
0.16%
Get HCA Alerts
*Delayed - data as of Jul. 7, 2015 12:08 ET  -  Find a broker to begin trading HCA now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HCA Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:08  92.19  92.989  90.64  91.955 1,777,308
07/06/2015 90.05 92.66 90.01 92.1 4,272,766
07/02/2015 91 91.6 90.425 90.5 2,785,429
07/01/2015 91.2 91.4 90.41 90.87 4,136,594
06/30/2015 91.58 91.58 90.31 90.72 4,654,572
06/29/2015 91.02 93.09 90.4 90.61 5,274,628
06/26/2015 92.44 92.63 91.27 91.84 10,367,690
06/25/2015 84.02 92.63 83.74 90.72 15,822,590
06/24/2015 84 84.1 82.6 83.37 2,755,463
06/23/2015 84.69 85.21 83.93 83.96 2,180,359
06/22/2015 84.66 85.48 84.15 84.51 2,131,340
06/19/2015 83.71 85.06 83.65 84.4 3,818,265
06/18/2015 84.04 84.336 82.72 83.6 2,796,260
06/17/2015 83.15 84.58 82.72 84.12 3,279,064
06/16/2015 83.38 84.13 82.56 83.02 2,267,462
06/15/2015 81.67 84.03 81.67 83.83 2,623,082
06/12/2015 83.29 84.16 82.43 82.46 2,377,316
06/11/2015 82.83 84.11 82.62 83.62 3,774,396
06/10/2015 81.71 83.31 81.5 83.09 4,702,889
06/09/2015 80.34 81.51 80.3 81.32 2,370,037
06/08/2015 81.14 81.47 80.25 80.25 2,209,104
06/05/2015 80.8 81.42 80.39 81.28 2,831,590
06/04/2015 80.81 81.18 80.4 80.48 2,062,343
06/03/2015 81.91 82.01 80.97 81.09 2,241,284
06/02/2015 81.96 82.248 81.12 81.55 2,311,942
06/01/2015 82.39 82.69 81.22 82.39 3,199,648
05/29/2015 81.53 82.39 81.17 81.83 3,423,091
05/28/2015 81.74 82.01 80.95 81.8 1,946,131
05/27/2015 82.58 82.68 81.4 81.95 2,846,224
05/26/2015 82 82.51 81.74 82.19 3,129,077
05/22/2015 81.35 82.58 81.26 82.13 2,820,463
05/21/2015 82.22 82.39 81.555 81.59 2,673,083
05/20/2015 82.34 83.16 81.88 82.14 3,684,802
05/19/2015 81 83.875 80.68 82.52 5,439,696
05/18/2015 79.76 81 79.69 81 3,901,548
05/15/2015 79.04 79.85 78.64 79.84 2,259,224
05/14/2015 78.51 79.48 78.31 79.07 2,874,463
05/13/2015 76.51 78.09 76.5 77.73 4,346,349
05/12/2015 77.25 77.61 76.14 76.51 2,267,217
05/11/2015 76.74 77.92 76.68 77.63 2,927,150
05/08/2015 77.08 77.32 76.6 76.9 3,334,465
05/07/2015 74.7 77.37 74.544 76.59 4,451,848
05/06/2015 73.96 74.98 73.65 74.5 4,557,218
05/05/2015 75.5 75.76 73.02 73.61 4,848,303
05/04/2015 74.85 75.77 74.7201 75.44 2,081,585
05/01/2015 74.31 74.59 73.68 74.5 2,229,611
04/30/2015 75.71 76.27 73.88 74.01 5,310,382
04/29/2015 75.52 76.48 75.22 76.06 2,432,457
04/28/2015 76.58 76.98 73.93 75.95 4,146,049
04/27/2015 77.85 78.1 76.22 76.38 2,083,915
04/24/2015 77.59 78.37 77.53 77.74 2,497,696
04/23/2015 77.58 78.02 76.97 77.44 4,276,124
04/22/2015 77.73 78 76.8 77.53 3,406,361
04/21/2015 78.39 78.6 77.56 77.68 4,365,838
04/20/2015 78.83 78.9 77.88 78.56 5,748,119
04/17/2015 77.22 78.23 76.91 78.04 2,195,882
04/16/2015 79.94 79.94 77.64 77.81 3,109,797
04/15/2015 79.12 80.2 78.475 79.24 6,449,993
04/14/2015 77.2 77.37 76.51 77.34 2,346,758
04/13/2015 78.23 79.24 77.27 77.41 2,292,522
04/10/2015 77.85 78.46 77.36 78.24 2,488,620
04/09/2015 76.72 77.92 76.55 77.85 3,083,454
04/08/2015 75.82 77.21 75.8 76.76 2,668,705
04/07/2015 76.03 76.75 75.69 75.72 1,214,445
04/06/2015 74.59 76.69 74.42 75.95 2,556,502
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?