HCA HOLDINGS Inc

(NYSE: HCA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
62.88 Up +1.38 +2.24%
Find prices for:
HCA HOLDINGS Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 62.55 60.31 60.46 62.44 3,319,241
07/11/2014 56.16 55.05 55.52 55.94 2,469,126
07/03/2014 57.75 56.69 57.29 57.11 1,044,507
06/27/2014 56.27 54.7 55.66 55.43 5,525,735
06/20/2014 57.77 56.54 56.54 57.61 4,023,650
06/13/2014 55.34 54.13 54.49 54.98 1,846,675
06/06/2014 56.71 55.52 56.31 55.59 1,948,661
05/30/2014 53.52 52.87 53.3 52.99 2,607,831
05/23/2014 53.66 52.37 52.7 53.44 2,945,681
05/16/2014 51.97 51.11 51.97 51.25 2,273,058
05/09/2014 51.83 50.79 51.14 51.51 1,524,455
05/02/2014 52.53 51.72 52.36 51.88 2,898,963
04/25/2014 53.73 50.73 51.24 53.44 7,663,594
04/17/2014 49.22 48.1 48.65 49.01 1,576,393
04/11/2014 49.91 48.14 49.07 48.21 2,511,603
04/04/2014 52.34 50.13 51.56 50.17 2,340,199
03/28/2014 51.75 50.59 50.59 51.14 3,269,956
03/21/2014 50.41 49.51 49.72 50.14 3,410,923
03/14/2014 48.28 47.21 47.84 47.65 3,179,302
03/07/2014 50.52 49.45 49.99 49.63 2,575,491
02/28/2014 52.23 50.82 51.61 51.2 3,005,354
02/21/2014 50.62 49.69 50.27 50.01 1,451,046
02/14/2014 50.55 49.71 49.99 49.76 2,246,368
02/07/2014 48.78 47.87 48 48.33 1,567,751
01/31/2014 50.75 48.81 48.85 50.27 2,629,181
01/24/2014 49.61 47.51 49.61 48.4 4,340,825
01/17/2014 51.75 50.84 51.3 51.41 2,142,556
01/10/2014 51.71 50.58 50.7 51.32 2,913,491
01/03/2014 48.93 47.83 47.83 48.77 2,434,656
12/27/2013 46.9 46.32 46.9 46.47 760,990
12/20/2013 46.95 45.09 45.48 46.89 5,314,974
12/13/2013 47.07 46.31 46.63 46.83 1,649,812
12/06/2013 47.46 46.67 46.85 47.24 2,522,154
11/29/2013 47.19 46.33 46.83 46.42 1,462,838
11/22/2013 44.91 43.97 44.42 44.76 2,086,993
11/15/2013 45.99 44.25 45.85 45.07 6,523,802
11/08/2013 45.15 44.17 44.45 45.13 4,251,371
11/01/2013 47.68 46.67 47.36 47.31 3,511,017
10/25/2013 47.19 45.68 45.68 46.92 3,399,404
10/18/2013 49.52 47.6 49.19 48.54 7,156,062
10/11/2013 46.82 45.67 45.68 46.56 3,005,781
10/04/2013 46.6 45.76 46 46.1 3,778,933
09/27/2013 42.57 41.91 42.07 42.07 2,767,506
09/20/2013 42.5 41.8 42.34 42.16 3,708,023
09/13/2013 40.58 39.75 39.86 40.29 2,843,501
09/06/2013 39.89 38.49 38.78 39.52 2,394,333
08/30/2013 38.87 37.99 38.71 38.19 2,078,993
08/23/2013 38.51 38.04 38.5 38.26 2,652,212
08/16/2013 38.45 37.8 38.42 37.9 1,926,498
08/09/2013 39.2 38.53 38.58 39.01 2,298,408
08/02/2013 39.28 38.87 39 39.04 2,318,712
07/26/2013 39.9 38.68 38.71 39.74 2,830,848
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:06 PM ET