Powered by

Powered by Portfolio Grader

Hca Holdings Inc (HCA)

133.79 0.82 (0.62%) 19:08 EST
HCA Stock Quote Delayed 15 Minutes

  • HCA Stock Chart

  • Historical HCA Prices

  
Dividend & Yield:       1.05 (0.78%)
P/E:       18.10
Market Cap:       46.73B
EPS:       7.39
Volume:       1.56M
Day's Range:       132.47 - 135.33
52wk Range:       91.06 - 147.42
Quotes delayed at least 20 mins.
Historical Data for HCA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
01/23/19 133.11 135.32 132.47 1,561,205 133.79 0.82   0.62%
01/22/19 133.76 134.41 131.50 2,039,828 132.97 -1.57   -1.17%
01/18/19 135.11 136.09 133.74 2,233,500 134.54 0.48   0.36%
01/17/19 131.81 134.94 131.75 961,760 134.06 1.75   1.32%
01/16/19 131.74 133.29 131.23 1,321,334 132.31 0.82   0.62%
01/15/19 129.62 132.63 129.26 2,167,562 131.49 2.23   1.73%
01/14/19 128.33 130.47 127.95 992,785 129.26 0.12   0.09%
01/11/19 129.21 129.69 128.26 1,466,000 129.14 -0.61   -0.47%
01/10/19 127.75 129.82 127.09 959,060 129.75 1.45   1.13%
01/09/19 127.10 128.90 126.84 1,857,099 128.30 2.11   1.67%
01/08/19 126.01 126.67 124.32 1,036,444 126.19 1.75   1.41%
01/07/19 123.62 125.52 123.49 2,906,471 124.44 1.05   0.85%
01/04/19 121.19 123.98 121.19 1,487,000 123.39 3.95   3.31%
01/03/19 120.82 122.57 119.12 1,817,286 119.44 -2.32   -1.91%
01/02/19 122.91 123.06 120.09 1,501,338 121.76 -2.69   -2.16%
12/31/18 123.48 124.86 123.10 1,206,400 124.45 1.94   1.58%
12/28/18 123.07 124.10 121.61 1,117,300 122.51 0.13   0.11%
12/27/18 119.53 122.38 117.04 1,613,018 122.38 1.09   0.90%
12/26/18 116.73 121.29 116.18 1,275,021 121.29 5.16   4.44%
12/24/18 119.71 120.51 115.72 971,000 116.13 -3.95   -3.29%
12/21/18 119.85 123.50 118.97 3,192,800 120.08 0.23   0.19%
12/20/18 121.85 122.67 118.73 2,185,366 119.85 -2.40   -1.96%
12/19/18 125.39 125.80 120.53 2,103,192 122.25 -3.06   -2.44%
12/18/18 124.36 127.21 123.37 2,391,081 125.31 2.19   1.78%
12/17/18 120.00 124.61 119.31 3,497,283 123.12 -3.61   -2.85%
12/14/18 134.37 134.37 125.54 2,450,300 126.73 -9.59   -7.03%
12/13/18 135.48 137.62 134.44 2,333,535 136.32 1.36   1.01%
12/12/18 135.44 137.41 134.78 2,356,637 134.96 1.07   0.80%
12/11/18 135.42 136.39 132.90 1,161,238 133.89 -0.23   -0.17%
12/10/18 135.61 136.25 129.93 1,987,405 134.12 -1.74   -1.28%
12/07/18 140.29 141.11 135.52 1,829,700 135.86 -4.99   -3.54%
12/06/18 140.91 141.97 136.49 2,121,942 140.85 -1.28   -0.90%
12/04/18 146.10 147.42 141.58 3,066,900 142.13 -4.16   -2.84%
12/03/18 145.69 146.50 143.74 1,385,002 146.29 2.30   1.60%
11/30/18 144.23 144.96 142.82 2,214,300 143.99 -0.51   -0.35%
11/29/18 143.52 145.74 142.86 1,819,900 144.50 0.12   0.08%
11/28/18 139.02 144.42 138.99 2,458,462 144.38 6.31   4.57%
11/27/18 134.99 138.47 134.73 1,961,995 138.07 2.56   1.89%
11/26/18 135.74 137.32 134.99 1,868,396 135.51 0.58   0.43%
11/23/18 133.81 136.47 133.81 570,000 134.93 0.12   0.09%
11/21/18 0.00 134.81 134.81 0 134.81 -0.28   -0.21%
11/20/18 134.25 136.20 133.48 1,652,999 135.09 -0.07   -0.05%
11/19/18 140.22 141.47 134.57 2,693,704 135.16 -5.13   -3.66%
11/16/18 138.16 140.34 137.82 2,388,700 140.29 2.55   1.85%
11/15/18 139.11 139.60 135.97 2,628,262 137.74 -2.11   -1.51%
11/14/18 142.73 143.06 138.65 1,983,758 139.85 -1.69   -1.19%
11/13/18 142.12 143.38 140.54 1,538,381 141.54 -0.37   -0.26%
11/12/18 144.00 144.96 141.66 1,426,802 141.91 -2.04   -1.42%
11/09/18 141.90 144.18 141.64 1,903,500 143.95 2.32   1.64%
11/08/18 141.50 143.02 140.04 2,216,306 141.63 -0.02   -0.01%
11/07/18 136.60 141.89 136.08 2,342,551 141.65 6.41   4.74%
11/06/18 135.02 136.30 134.27 1,534,251 135.24 -0.12   -0.09%
11/05/18 135.05 136.94 134.55 2,043,596 135.36 0.92   0.68%
Download Data To Spreadsheet
Hca Holdings Inc (HCA) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Hca Holdings Inc Stock Analysis

Rating: Strong Buy

Total Grade: A

Analysis Breakdown

HCA Stock Grade: A
Fundamental Grade: C
Quantitative Grade: A
HCA Earnings
Earnings Growth: A
Earnings Momentum: F
Earnings Surprises: B
Analyst Earnings Revisions: B
HCA Financial Information
Sales Growth: C
Operating Margin Growth: A
Cash Flow: D
Return on Equity: F

Hca Holdings Inc Stock: Weekly View

This Week: A
Last Week: A
Two Weeks Ago: A
Get Full Report