HCA HOLDINGS Historical Stock Price

Below is the stock price history for Hca Holdings HCA. Data is recorded each day for the historical open, high, low, close and volume. The Hca Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hca Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 75.68 78.12 75.68 77.09 112,382
2017-11-21 74.95 75.90 74.38 75.82 136,675
2017-11-20 75.20 75.25 74.32 74.63 104,994
2017-11-17 75.55 75.91 74.99 75.30 123,471
2017-11-16 75.52 76.16 75.52 76.00 178,206
2017-11-15 75.52 75.52 74.95 74.95 158,794
2017-11-14 76.90 77.14 75.76 75.99 214,129
2017-11-13 78.01 78.14 77.26 77.72 190,636
2017-11-10 79.00 79.03 78.40 78.75 126,180
2017-11-09 78.90 79.46 78.54 79.39 190,687
2017-11-08 77.49 79.59 77.49 79.08 155,161
2017-11-07 77.34 78.14 77.34 77.90 102,248
2017-11-06 76.53 77.43 76.50 76.88 124,173
2017-11-03 76.80 77.00 75.79 76.41 124,439
2017-11-02 77.12 77.14 75.88 76.50 162,227
2017-11-01 77.14 77.40 76.71 76.99 264,741
2017-10-31 76.15 76.30 75.09 75.55 194,497
2017-10-30 76.46 76.64 75.96 76.35 109,069
2017-10-27 77.26 77.57 76.13 76.75 226,020
2017-10-26 79.03 79.55 76.87 77.13 193,115
2017-10-25 79.14 79.21 77.95 79.21 178,191
2017-10-24 80.73 80.81 79.14 79.55 127,951
2017-10-23 81.15 81.64 81.05 81.05 115,038
2017-10-20 79.93 81.12 79.93 80.90 221,852
2017-10-19 77.77 79.71 77.10 79.61 406,436
2017-10-18 77.32 77.96 77.06 77.49 173,619
2017-10-17 75.67 77.47 75.40 76.80 170,599
2017-10-16 74.65 75.45 74.64 75.16 170,381
2017-10-13 70.00 74.68 70.00 74.68 244,452
2017-10-12 75.25 75.26 73.68 74.23 151,229

» More Hca Holdings Stock Price History

To see other companies like Hca Holdings (HCA), view our stock market today for news, and other data.