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
2018-10-18 137.61 137.72 135.44 136.35 57,806
2018-10-17 135.10 136.93 134.20 136.54 59,308
2018-10-16 134.51 135.60 134.51 135.57 57,994
2018-10-15 133.25 134.09 132.76 132.94 42,461
2018-10-12 134.99 135.51 132.78 134.26 72,558
2018-10-11 136.32 136.99 132.44 132.83 72,299
2018-10-10 138.23 138.90 135.26 135.26 76,818
2018-10-09 140.64 141.06 139.65 139.71 76,852
2018-10-08 138.94 139.30 137.61 138.97 64,616
2018-10-05 140.43 140.83 138.33 139.04 75,396
2018-10-04 138.18 139.12 138.18 139.09 74,089
2018-10-03 138.55 138.97 138.13 138.57 72,237
2018-10-02 139.80 140.01 137.77 137.92 86,349
2018-10-01 140.07 140.43 139.46 139.95 61,344
2018-09-28 137.95 139.35 137.84 139.24 74,858
2018-09-27 137.75 138.79 137.48 138.30 94,585
2018-09-26 134.68 137.21 134.68 136.80 178,822
2018-09-25 134.00 135.34 133.91 134.40 82,532
2018-09-24 133.79 134.93 133.44 134.39 59,516
2018-09-21 133.28 133.48 132.96 133.25 100,664
2018-09-20 133.63 133.63 132.57 132.79 75,331
2018-09-19 133.06 133.57 131.73 132.01 72,451
2018-09-18 133.42 134.35 133.42 133.81 64,455
2018-09-17 134.06 134.06 132.35 132.47 53,239
2018-09-14 133.91 134.68 133.66 133.66 54,330
2018-09-13 131.97 133.77 131.97 133.60 63,951
2018-09-12 132.30 132.30 130.38 131.60 90,770
2018-09-11 131.61 132.51 131.52 131.67 78,707
2018-09-10 132.33 132.48 131.02 131.39 96,546
2018-09-07 132.14 132.92 131.86 132.465 90,120

» More Hca Holdings Stock Price History

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