The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

HCA Holdings Inc.

  • HCA
  • NYSE
  • Other Services
  • Latest 69.40
  • Currency US$
  • Change -0.52
  • Percent Change -0.744 %
  • Volume 3,984,544
  • Thu Oct 30, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 69.40 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 69.82 68.45 69.66 69.40 3,984,544
Oct 29 71.99 69.58 70.66 69.92 3,858,603
Oct 28 72.85 69.04 72.25 71.28 6,686,329
Oct 27 72.20 70.99 71.89 71.40 2,563,144
Oct 24 72.09 70.59 71.75 72.07 2,228,155
Oct 23 71.98 70.30 71.08 71.36 2,218,606
Oct 22 72.20 70.02 71.90 70.24 2,948,841
Oct 21 71.73 70.44 70.63 71.61 4,654,759
Oct 20 70.58 67.69 69.38 70.46 3,967,485
Oct 17 70.89 68.65 69.20 69.44 5,445,456
Oct 16 68.99 65.06 66.56 68.23 11,510,076
Oct 15 66.51 62.50 65.73 64.84 9,487,240
Oct 14 68.10 64.96 67.60 66.98 3,225,518
Oct 13 70.67 66.96 69.04 67.05 3,896,583
Oct 10 71.07 68.81 69.29 69.06 3,491,997
Oct 9 72.11 69.14 72.00 69.48 3,260,275
Oct 8 72.36 70.34 71.28 72.09 3,524,930
Oct 7 71.94 69.91 70.51 70.99 3,457,691
Oct 6 71.77 70.08 71.54 70.91 2,351,438
Oct 3 71.63 69.50 69.71 71.25 2,992,578
Oct 2 69.54 67.19 68.75 69.37 3,471,985
Oct 1 70.52 68.26 70.52 68.45 4,445,538
Sep 30 72.19 70.43 72.00 70.52 3,417,824
Sep 29 72.10 70.59 70.82 71.77 1,872,339
Sep 26 72.27 70.31 71.78 71.20 1,987,592
Sep 25 73.18 71.40 73.01 71.54 1,929,390
Sep 24 73.35 71.61 72.38 73.12 1,459,818
Sep 23 72.99 72.00 72.43 72.08 1,962,897
Sep 22 73.94 72.14 73.56 72.63 2,004,875
Sep 19 73.63 71.94 72.80 73.48 3,008,145
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.