Quantcast

HCA Healthcare, Inc. Common Stock Historical Stock Prices

HCA 
$139.97
*  
0.27
0.19%
Get HCA Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading HCA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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.
16:00 139.69 142 138.78 139.97 1,272,137
07/17/2019 139.69 142 138.78 139.97 1,294,988
07/16/2019 140.93 141.86 139.66 139.7 1,124,755
07/15/2019 141.16 142.02 138.39 140.92 1,104,250
07/12/2019 138.61 141.78 138.2071 141.51 1,201,325
07/11/2019 139.23 139.47 136.2 138.65 1,412,818
07/10/2019 138.39 138.39 135.835 136.68 1,220,374
07/09/2019 135.85 137.38 132.33 134.99 1,355,386
07/08/2019 137.65 138.6 136.86 137.36 1,289,212
07/05/2019 137.22 138.56 135.76 138.53 1,139,480
07/03/2019 136.12 138.28 136.065 138.18 805,707
07/02/2019 134.78 135.85 132.37 135.34 957,789
07/01/2019 136.36 136.4 133.79 134.54 1,290,717
06/28/2019 134.1 135.61 132.33 135.17 1,885,782
06/27/2019 134.08 135.86 133.75 134.1 1,330,284
06/26/2019 135 135.07 132.22 133.66 2,027,060
06/25/2019 131.53 136.34 130.635 135.18 3,246,261
06/24/2019 130 131.56 129.27 131.09 1,551,540
06/21/2019 127.71 128.94 125.77 128.23 1,819,370
06/20/2019 131.23 132.3061 126.21 128.08 2,082,928
06/19/2019 129.61 130.98 127.5 130.1 1,073,754
06/18/2019 128.49 130.31 127.66 129.06 1,125,786
06/17/2019 126.49 128.28 125.86 128.17 911,838
06/14/2019 127.6 128.25 126.05 126.63 748,765
06/13/2019 126.84 127.67 125.94 127.38 1,000,964
06/12/2019 127.63 127.63 124.76 126.73 1,172,953
06/11/2019 130.34 130.36 126.89 128.04 2,082,794
06/10/2019 129 131.23 128.79 130.27 1,180,220
06/07/2019 126.71 129.1 126.65 128.41 1,034,991
06/06/2019 125.12 126.815 124.47 126.01 987,829
06/05/2019 126.83 126.83 123.94 124.75 1,981,067
06/04/2019 124.04 126.23 123.9 125.53 2,470,421
06/03/2019 121 123.69 120 123.03 1,588,328
05/31/2019 121.47 122.35 119.94 120.96 1,558,264
05/30/2019 122.44 123.51 121.35 122.57 1,044,833
05/29/2019 122.91 123.04 120.88 121.86 1,136,019
05/28/2019 123.31 125.74 123.02 123.04 2,719,852
05/24/2019 126.13 127.529 122.75 123.84 2,335,050
05/23/2019 127.43 127.65 125.54 126.71 2,531,999
05/22/2019 127.41 128.465 127.05 128.21 1,012,869
05/21/2019 126.66 128.77 126.24 128.21 1,683,435
05/20/2019 122.79 126.06 122.79 125.69 1,976,922
05/17/2019 121.14 124.91 121.14 123.51 1,216,087
05/16/2019 123.34 124.48 122.24 122.7 1,430,611
05/15/2019 121.71 124.1399 120.61 123.18 1,252,320
05/14/2019 122.35 123.7373 121.85 122.24 1,409,139
05/13/2019 121.56 122.46 119.615 122.17 1,587,954
05/10/2019 124.55 125 121.15 123.75 1,152,912
05/09/2019 123.7 125.14 122.53 124.6 1,475,524
05/08/2019 126.31 126.5 124.94 125.09 2,049,985
05/07/2019 127.15 128.74 125.051 126.51 1,859,907
05/06/2019 123.48 128.9 123.18 128.78 1,824,856
05/03/2019 126.29 126.44 124.35 125.61 1,580,679
05/02/2019 124.31 125.75 122.72 125.52 2,810,156
05/01/2019 126.8 127.57 123.01 124.09 2,823,524
04/30/2019 130.46 131.59 123.58 127.23 3,623,934
04/29/2019 125.78 126.06 123.55 125.42 2,221,792
04/26/2019 124 125.62 121.84 125.55 1,887,504
04/25/2019 123.25 125.05 122.61 124.56 1,425,427
04/24/2019 120.25 125.45 120.18 123.84 3,483,783
04/23/2019 116.36 121.5 116.23 120.18 2,958,118
04/22/2019 115.17 117.29 113.95 115 3,140,685
04/18/2019 111.85 115.7 111.78 115.24 3,827,725
04/17/2019 114.76 115.26 110.31 112.01 3,955,667
*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?



Smart Portfolio