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
2018-07-20 107.04 108.30 107.04 107.97 66,294
2018-07-19 106.28 108.01 105.82 107.68 153,382
2018-07-18 108.11 108.36 106.50 106.59 71,971
2018-07-17 107.22 108.44 106.98 108.34 103,138
2018-07-16 106.42 106.91 106.25 106.79 52,688
2018-07-13 105.29 106.63 105.29 106.47 57,127
2018-07-12 105.92 106.20 105.29 105.45 40,860
2018-07-11 105.55 106.22 105.51 105.58 60,066
2018-07-10 105.87 106.28 105.39 105.74 52,955
2018-07-09 105.21 106.12 104.84 105.75 65,362
2018-07-06 103.88 105.45 103.64 105.10 62,059
2018-07-05 103.95 104.16 102.87 103.51 108,086
2018-07-03 103.10 104.17 103.09 104.00 64,691
2018-07-02 102.37 103.12 101.35 103.12 83,371
2018-06-29 102.82 103.29 101.98 102.78 71,154
2018-06-28 103.42 103.57 102.53 103.00 150,603
2018-06-27 105.51 105.51 104.255 104.28 50,189
2018-06-26 105.45 105.70 105.13 105.42 117,576
2018-06-25 106.49 106.49 104.73 105.41 129,403
2018-06-22 108.22 108.22 106.72 106.83 48,004
2018-06-21 107.90 108.74 107.45 107.63 116,146
2018-06-20 105.50 107.77 105.50 107.77 135,649
2018-06-19 106.05 106.05 105.24 105.38 50,452
2018-06-18 106.41 106.98 105.87 106.03 57,952
2018-06-15 105.92 106.68 105.92 106.47 108,459
2018-06-14 105.63 106.56 105.63 106.08 83,543
2018-06-13 107.15 107.24 105.73 105.73 101,054
2018-06-12 106.79 106.79 106.13 106.40 70,907
2018-06-11 105.65 107.03 105.65 106.575 120,408
2018-06-08 104.51 105.35 103.74 105.35 102,769

» More Hca Holdings Stock Price History

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