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 68.98
  • Currency US$
  • Change -0.27
  • Percent Change -0.39 %
  • Volume 1,153,083
  • Thu Aug 28, 2014 04:01 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: 68.98 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 69.46 68.94 69.20 68.98 1,153,083
Aug 27 69.58 69.04 69.25 69.25 1,240,127
Aug 26 69.51 68.84 68.99 69.27 2,078,761
Aug 25 69.72 68.53 69.36 68.77 2,151,971
Aug 22 69.49 68.54 68.54 69.26 1,539,190
Aug 21 68.83 68.20 68.77 68.45 1,956,882
Aug 20 68.76 67.78 68.35 68.53 2,782,002
Aug 19 69.19 67.88 69.15 68.69 3,738,839
Aug 18 69.19 68.01 68.18 68.87 2,826,208
Aug 15 67.99 67.26 67.35 67.74 2,331,349
Aug 14 67.34 66.68 66.72 67.20 1,682,720
Aug 13 66.57 65.56 65.81 66.39 2,739,076
Aug 12 66.07 65.06 65.82 65.41 3,368,494
Aug 11 67.40 65.75 67.40 65.93 2,750,205
Aug 8 67.72 65.85 67.21 67.13 3,346,228
Aug 7 68.00 66.93 67.43 67.22 2,495,495
Aug 6 68.09 65.74 66.56 67.03 5,097,735
Aug 5 67.39 66.10 66.36 66.80 5,633,922
Aug 4 66.28 65.02 65.93 65.83 3,952,879
Aug 1 66.50 64.77 65.09 65.49 3,627,152
Jul 31 65.57 64.51 65.53 65.31 4,663,254
Jul 30 66.71 64.58 64.58 66.26 5,152,738
Jul 29 65.27 62.72 63.78 65.07 4,906,990
Jul 28 63.90 62.60 62.95 63.65 4,055,081
Jul 25 64.00 62.57 62.80 62.90 4,286,408
Jul 24 62.41 61.39 61.89 61.50 3,002,213
Jul 23 62.68 61.07 62.00 62.05 2,486,387
Jul 22 63.60 59.39 61.47 61.77 7,262,256
Jul 21 62.05 60.90 62.05 61.55 3,316,906
Jul 18 62.55 60.31 60.46 62.44 3,319,241
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.