Historical Stock Prices

THC 
$51.92
*  
0.05
0.1%
Get THC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading THC now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 51.82 52.7999 51.42 51.92 846,026
05/21/2015 51.77 52.44 51.57 51.97 1,379,225
05/20/2015 50.97 52.43 50.65 51.81 2,627,725
05/19/2015 50.27 51.655 50.05 50.99 1,476,439
05/18/2015 48.51 50.3 48.38 50.14 1,765,043
05/15/2015 48.72 48.83 48.01 48.45 1,531,003
05/14/2015 48.83 48.89 48.31 48.64 1,339,333
05/13/2015 48.05 48.58 47.93 48.17 1,008,381
05/12/2015 48.66 48.74 47.59 48.02 1,240,608
05/11/2015 48.31 49.37 48.13 49 1,284,743
05/08/2015 48.25 48.52 47.72 48.26 922,552
05/07/2015 47.04 48.36 46.33 48.01 1,479,771
05/06/2015 48.32 48.32 46.82 46.99 1,927,341
05/05/2015 50.96 50.96 47.74 47.89 3,114,431
05/04/2015 47.8 49.97 47.8 49.49 4,309,090
05/01/2015 48.17 48.23 47.37 47.68 1,426,347
04/30/2015 48.74 49.41 47.76 47.86 1,775,813
04/29/2015 49.75 49.88 48.46 48.87 1,775,204
04/28/2015 49.74 50.25 47.87 49.87 1,784,603
04/27/2015 50.72 50.99 49.47 49.71 1,161,384
04/24/2015 51.2 51.57 50.545 50.65 1,170,543
04/23/2015 50.56 51.975 50.35 51.23 1,813,236
04/22/2015 50.91 51.25 50.19 50.58 1,427,011
04/21/2015 51.46 51.7 50.84 50.85 1,031,834
04/20/2015 51.65 51.7316 51.09 51.46 832,378
04/17/2015 50.44 51.48 50.0724 51.38 1,343,201
04/16/2015 51.79 51.9 50.53 50.85 1,542,937
04/15/2015 52.04 52.89 51.881 52.15 1,728,955
04/14/2015 50.51 51.03 49.8 50.91 798,963
04/13/2015 50.59 50.99 49.9 50.58 1,183,422
04/10/2015 50.55 50.75 50.22 50.54 749,409
04/09/2015 50.34 50.85 50.1754 50.55 934,302
04/08/2015 49.88 50.75 49.84 50.34 1,218,296
04/07/2015 49.98 50.63 49.69 49.73 990,204
04/06/2015 48.87 50.52 48.555 49.99 2,194,933
04/02/2015 48.91 49.68 48.6 49.16 1,872,516
04/01/2015 49.76 49.76 47.58 48.79 2,404,918
03/31/2015 50.26 51 49.47 49.51 1,402,075
03/30/2015 50.4 51.14 50.27 50.39 935,265
03/27/2015 49.58 50.17 49.368 49.95 1,215,652
03/26/2015 49.82 50 48.96 49.61 1,713,742
03/25/2015 51.33 51.68 49.64 49.95 1,745,680
03/24/2015 52 52.15 51.24 51.33 1,864,074
03/23/2015 51.25 52.69 50.55 52.07 4,169,807
03/20/2015 50.505 50.65 49.1 49.62 1,851,036
03/19/2015 49.73 50.44 49.53 50.37 1,182,804
03/18/2015 49.07 50.11 48.9 49.8 1,230,188
03/17/2015 48.28 49.56 47.95 49.2 1,331,644
03/16/2015 47.59 48.585 47.58 48.57 1,266,588
03/13/2015 47.7 48.19 46.905 47.29 938,467
03/12/2015 47.94 48.22 47.48 47.73 814,318
03/11/2015 47 48.19 46.42 47.82 1,830,331
03/10/2015 47.05 47.47 46.53 46.72 1,279,057
03/09/2015 49.28 49.28 47.53 47.59 1,510,526
03/06/2015 48.92 50.465 48.754 49.23 2,223,283
03/05/2015 49.39 49.8 48.2672 49.23 2,255,232
03/04/2015 46.94 50.84 46.35 49.99 5,123,618
03/03/2015 46.59 47.28 46.57 47.06 1,930,950
03/02/2015 46.21 47.8 46.13 47.02 2,743,243
02/27/2015 47.04 47.09 46.06 46.3 1,596,403
02/26/2015 45.55 47.16 45.19 46.74 2,223,107
02/25/2015 45.31 46.28 45.02 45.63 1,594,744
02/24/2015 45.54 48.08 44.8 45.29 2,958,068
02/23/2015 45 45.83 44.73 45.58 2,432,622
*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?