Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	223.54	225.08	219.52	220.37	3,455,819	-4.23(-1.88%)
Nov 29, 2021	227.89	230.48	224.01	224.60	1,650,578	-1.06(-0.47%)
Nov 26, 2021	229.57	231.17	224.32	225.66	1,361,277	-8.65(-3.69%)
Nov 24, 2021	235.49	237.82	233.98	234.30	1,074,610	-1.78(-0.75%)
Nov 23, 2021	235.30	237.30	232.90	236.08	1,062,074	+1.21(+0.52%)
Nov 22, 2021	234.50	237.91	233.84	234.87	1,280,926	+1.34(+0.57%)
Nov 19, 2021	236.95	238.82	232.59	233.53	1,122,372	-4.09(-1.72%)
Nov 18, 2021	238.06	238.22	237.39	237.62	899,074	-0.60(-0.25%)
Nov 17, 2021	237.67	241.45	236.14	238.22	1,204,799	+2.09(+0.89%)
Nov 16, 2021	237.53	238.76	235.97	236.13	1,098,344	-0.82(-0.35%)
Nov 15, 2021	240.03	240.53	236.75	236.95	1,007,068	-2.65(-1.10%)
Nov 12, 2021	238.99	241.85	238.35	239.59	751,525	+1.25(+0.52%)
Nov 11, 2021	239.62	240.91	235.14	238.34	1,131,958	-1.25(-0.52%)
Nov 10, 2021	239.36			239.59	902,170	-0.85(-0.35%)
Nov 09, 2021	242.37	244.45	239.85	240.44	1,029,918	-1.46(-0.60%)
Nov 08, 2021	243.77	244.17	239.25	241.90	1,263,053	-0.63(-0.26%)
Nov 05, 2021	239.31	247.30	239.30	242.53	1,867,776	+0.84(+0.35%)
Nov 04, 2021	244.22	246.81	239.41	241.69	1,212,325	-2.53(-1.04%)
Nov 03, 2021	241.47	244.22	239.83	244.22	1,199,553	+1.52(+0.63%)
Nov 02, 2021	246.13	246.98	242.39	242.69	1,111,408	-2.49(-1.02%)
Nov 01, 2021	245.51	247.15	244.30	245.18	1,143,539	+0.52(+0.21%)
Oct 29, 2021	244.58	247.15	242.62	244.66	1,204,396	-0.21(-0.08%)
Oct 28, 2021	241.48	247.17	240.66	244.87	1,389,650	+5.18(+2.16%)
Oct 27, 2021	235.24	241.14	235.42	239.69	1,751,313	+3.88(+1.64%)
Oct 26, 2021	235.29	236.58		235.81	1,963,109	-0.40(-0.17%)
Oct 25, 2021	248.34	248.34	235.27	236.22	2,187,456	-11.04(-4.46%)
Oct 22, 2021	240.82	251.91	237.41	247.25	2,897,590	-6.73(-2.65%)
Oct 21, 2021	249.37	254.16	244.09	253.98	1,923,137	+8.93(+3.64%)
Oct 20, 2021	244.00	247.59	244.00	245.06	1,132,253	+2.13(+0.88%)
Oct 19, 2021	242.41	245.69	242.32	242.93	919,241	+2.04(+0.85%)
Oct 18, 2021	240.41	241.93	238.31	240.88	932,837	-0.28(-0.12%)
Oct 15, 2021	238.44	242.80	237.68	241.17	1,153,839	+4.27(+1.80%)
Oct 14, 2021	235.64	238.81	234.93	236.90	1,173,122	+3.42(+1.46%)
Oct 13, 2021	233.97	235.49	231.51	233.48	1,194,330	-0.06(-0.02%)
Oct 12, 2021	232.94	234.84	231.86	233.54	1,095,982	+1.51(+0.65%)
Oct 11, 2021	234.47	236.23	231.68	232.02	930,505	-2.83(-1.21%)
Oct 08, 2021	236.62	238.50	234.68	234.86	836,806	-1.82(-0.77%)
Oct 07, 2021	234.79	237.94	234.49	236.67	1,547,918	+2.69(+1.15%)
Oct 06, 2021	235.49	236.40	230.57	233.99	1,197,963	-3.50(-1.47%)
Oct 05, 2021	239.18	241.82	237.30	237.49	1,429,195	-1.24(-0.52%)
Oct 04, 2021	242.07	245.00	237.69	238.73	1,344,073	-3.33(-1.38%)
Oct 01, 2021	238.23	243.74	237.39	242.06	1,836,470	+4.95(+2.09%)
Sep 30, 2021	247.31	247.85	236.93	237.10	2,165,889	-9.27(-3.76%)
Sep 29, 2021	247.03	248.23	245.82	246.37	1,861,831	+0.40(+0.16%)
Sep 28, 2021	247.84	250.26	245.45	245.97	1,714,233	-3.66(-1.47%)
Sep 27, 2021	250.83	253.77	249.41	249.64	1,516,563	-0.76(-0.30%)
Sep 24, 2021	250.74	253.24	249.97	250.40	1,202,992	+0.78(+0.31%)
Sep 23, 2021	253.96	253.96	249.47	249.62	1,811,336	-2.66(-1.05%)
Sep 22, 2021	251.85	254.23	250.12	252.28	1,242,208	+2.36(+0.94%)
Sep 21, 2021	251.05	254.65	249.91	249.92	1,447,101	+0.79(+0.32%)
Sep 20, 2021	248.53	251.03	246.31	249.13	1,246,497	-3.62(-1.43%)
Sep 17, 2021	255.32	257.81	252.10	252.75	5,901,887	-2.83(-1.11%)
Sep 16, 2021	251.52	256.67	250.12	255.59	1,792,241	+5.07(+2.02%)
Sep 15, 2021	248.15	251.44	245.49	250.52	1,369,354	+2.21(+0.89%)
Sep 14, 2021	252.24	252.50	248.00	248.31	1,439,338	-2.94(-1.17%)
Sep 13, 2021	252.49	252.99	249.57	251.25	1,157,953	+0.96(+0.39%)
Sep 10, 2021	253.40	254.26	249.73	250.29	1,143,431	-1.52(-0.60%)
Sep 09, 2021	247.90	255.26	247.90	251.81	2,200,837	+3.73(+1.51%)
Sep 08, 2021	245.10	250.12	243.47	248.07	1,452,712	+2.24(+0.91%)
Sep 07, 2021	244.69	246.93	242.19	245.83	1,809,846	-0.80(-0.32%)
Sep 03, 2021	246.00	247.75	244.82	246.63	621,181	-0.32(-0.13%)
Sep 02, 2021	247.09	248.51	246.66	246.95	825,020	+0.60(+0.25%)