HCA

Hca Holdings Inc

$123.84 2.87 (2.27%)
19:27 EDT HCA Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.05 (0.85%)
P/E:       16.76
Market Cap:       43.26B
EPS:       7.39
Volume:       2.30M
Day's Range:       122.75 - 127.53
52wk Range:       101.30 - 147.42
Previous Close:       123.84
Historical Data for HCA
Date Open High Low Volume Close Change %
05/24/19 126.13 127.53 122.75 2,301,700 123.84 -2.87   -2.27%
05/23/19 127.43 127.65 125.54 2,492,472 126.71 -1.50   -1.17%
05/22/19 127.41 128.46 127.05 1,012,869 128.21 0.00   0.00%
05/21/19 126.66 128.77 126.24 1,683,435 128.21 2.52   2.00%
05/20/19 122.79 126.06 122.79 1,976,722 125.69 2.18   1.77%
05/17/19 121.14 124.91 121.14 1,216,000 123.51 0.81   0.66%
05/16/19 123.34 124.48 122.24 1,430,601 122.70 -0.48   -0.39%
05/15/19 121.71 124.14 120.61 1,252,320 123.18 0.94   0.77%
05/14/19 122.35 123.74 121.85 1,311,244 122.24 0.07   0.06%
05/13/19 121.56 122.46 119.61 1,587,954 122.17 -1.58   -1.28%
05/10/19 124.55 125.00 121.15 1,152,900 123.75 -0.85   -0.68%
05/09/19 123.70 125.14 122.53 1,475,524 124.60 -0.49   -0.39%
05/08/19 126.31 126.50 124.94 2,049,985 125.09 -1.42   -1.12%
05/07/19 127.15 128.74 125.05 1,859,907 126.51 -2.27   -1.76%
05/06/19 123.60 128.90 123.18 1,824,856 128.78 3.17   2.52%
05/03/19 126.29 126.44 124.35 1,580,600 125.61 0.09   0.07%
05/02/19 124.31 125.75 122.72 2,810,156 125.52 1.43   1.15%
05/01/19 126.80 127.57 123.01 2,823,524 124.09 -3.14   -2.47%
04/30/19 130.46 131.59 123.58 3,623,944 127.23 1.81   1.44%
04/29/19 125.78 126.06 123.55 2,221,887 125.42 -0.13   -0.10%
04/26/19 124.00 125.62 121.84 1,887,500 125.55 0.99   0.79%
04/25/19 123.25 125.05 122.61 1,425,465 124.56 0.72   0.58%
04/24/19 120.25 125.45 120.18 3,483,783 123.84 3.66   3.05%
04/23/19 116.36 121.50 116.23 3,050,276 120.18 5.18   4.50%
04/22/19 115.17 117.29 113.95 3,140,685 115.00 -0.24   -0.21%
04/18/19 111.85 115.70 111.78 3,832,100 115.24 3.23   2.88%
04/17/19 114.76 115.26 110.31 3,955,957 112.01 -2.37   -2.07%
04/16/19 128.17 128.17 113.61 5,138,014 114.38 -12.71   -10.00%
04/15/19 128.01 128.25 126.38 1,651,104 127.09 -0.78   -0.61%
04/12/19 130.63 132.29 127.52 2,693,200 127.87 -2.26   -1.74%
04/11/19 134.09 134.72 129.68 1,020,787 130.13 -3.80   -2.84%
04/10/19 132.88 134.70 132.29 1,111,424 133.93 1.65   1.25%
04/09/19 131.27 132.81 130.89 1,132,016 132.28 0.44   0.33%
04/08/19 133.47 133.70 131.72 992,971 131.84 -2.24   -1.67%
04/05/19 132.56 134.39 132.48 1,592,400 134.08 1.73   1.31%
04/04/19 131.51 132.58 131.03 1,488,749 132.35 1.14   0.87%
04/03/19 131.49 132.15 130.92 994,011 131.21 0.56   0.43%
04/02/19 131.83 131.95 129.67 958,388 130.65 -1.33   -1.01%
04/01/19 131.64 132.25 130.85 1,405,475 131.98 1.60   1.23%
03/29/19 129.37 130.77 128.40 1,410,500 130.38 1.72   1.34%
03/28/19 129.33 129.35 127.80 1,031,545 128.66 -0.02   -0.02%
03/27/19 129.26 130.40 127.76 1,427,573 128.68 -1.07   -0.82%
03/26/19 133.17 133.37 129.52 1,717,744 129.75 -2.91   -2.19%
03/25/19 133.75 133.78 131.57 1,305,537 132.66 -1.78   -1.32%
03/22/19 136.00 136.75 134.43 1,560,000 134.44 -2.47   -1.80%
03/21/19 134.30 137.06 134.00 770,014 136.91 1.83   1.35%
03/20/19 136.56 136.70 134.63 1,759,944 135.08 -1.54   -1.13%
03/19/19 135.13 137.31 134.56 1,767,427 136.62 1.87   1.39%
03/18/19 132.23 134.81 131.65 2,377,837 134.75 2.40   1.81%
03/15/19 132.72 133.48 132.30 2,924,300 132.35 0.58   0.44%
03/14/19 130.82 132.29 130.59 1,756,171 131.77 0.95   0.73%
03/13/19 129.01 131.45 128.36 1,584,794 130.82 1.94   1.51%
03/12/19 126.27 129.43 126.27 2,695,062 128.88 2.99   2.38%
03/11/19 124.71 126.13 124.05 3,132,982 125.89 1.15   0.92%
03/08/19 125.51 126.59 124.04 1,700,300 124.74 -2.15   -1.69%
03/07/19 128.96 129.60 126.37 3,655,617 126.89 -1.84   -1.43%
03/06/19 135.07 135.59 128.52 3,542,145 128.73 -6.66   -4.92%
03/05/19 136.38 136.54 134.78 2,257,048 135.39 -0.71   -0.52%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!