Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	81.83	82.52	81.73	82.17	2,305,451	-0.51(-0.62%)
Feb 27, 2017	81.89	82.85	81.89	82.68	2,766,897	+0.67(+0.82%)
Feb 24, 2017	80.98	82.35	80.70	82.01	1,971,638	+0.58(+0.72%)
Feb 23, 2017	81.00	81.57	80.40	81.42	2,344,108	+0.51(+0.63%)
Feb 22, 2017	80.39	81.11	79.94	80.91	1,806,755	+0.16(+0.20%)
Feb 21, 2017	80.02	81.37	79.80	80.75	2,304,593	+1.05(+1.31%)
Feb 17, 2017		79.71	79.71	79.71	0	+0.46(+0.58%)
Feb 16, 2017	79.51	79.94	78.82	79.25	1,613,292	-0.14(-0.18%)
Feb 15, 2017	78.88	79.70	78.52	79.39	3,044,786	+0.55(+0.69%)
Feb 14, 2017	78.73	79.41	78.64	78.84	2,053,867	-0.04(-0.05%)
Feb 13, 2017	78.81	79.32	78.72	78.88	1,405,032	+0.11(+0.14%)
Feb 10, 2017	78.79	79.19	78.27	78.77	1,430,203	-0.01(-0.01%)
Feb 09, 2017	77.83	79.09	77.83	78.78	1,366,275	+0.60(+0.77%)
Feb 08, 2017	77.52	78.53	77.28	78.17	2,036,826	+0.39(+0.50%)
Feb 07, 2017	77.94	78.39	77.43	77.79	1,545,273	-0.08(-0.10%)
Feb 06, 2017	78.94	79.36	77.79	77.86	2,993,852	-1.06(-1.35%)
Feb 03, 2017	77.98	79.22	77.77	78.93	3,023,091	+1.42(+1.83%)
Feb 02, 2017	76.97	78.04	76.69	77.50	2,459,169	+0.31(+0.40%)
Feb 01, 2017	76.14	77.81	76.04	77.19	3,282,104	+1.58(+2.09%)
Jan 31, 2017	75.06	75.81	73.93	75.61	3,267,338	+0.93(+1.25%)
Jan 30, 2017	74.87	74.87	73.84	74.68	2,029,940	-0.22(-0.29%)
Jan 27, 2017	75.89	75.91	74.75	74.90	1,573,392	-0.72(-0.95%)
Jan 26, 2017	75.83	76.61	75.48	75.61	1,969,537	-0.27(-0.36%)
Jan 25, 2017	75.74	76.42	75.44	75.88	3,179,167	+0.23(+0.30%)
Jan 24, 2017	74.97	75.68	74.42	75.66	2,134,791	+0.46(+0.61%)
Jan 23, 2017	74.46	75.66	73.53	75.20	4,348,565	+0.12(+0.16%)
Jan 20, 2017	73.98	75.21	73.96	75.07	1,998,788	+1.03(+1.39%)
Jan 19, 2017	74.84	75.17	74.00	74.05	2,718,284	-1.05(-1.39%)
Jan 18, 2017	76.52	76.60	75.01	75.09	3,021,035	-1.13(-1.48%)
Jan 17, 2017	76.27	77.42	74.23	76.22	3,870,077	+1.44(+1.93%)
Jan 13, 2017		74.78	74.78	74.78	0	+0.26(+0.35%)
Jan 12, 2017	74.54	74.78	73.97	74.52	1,574,654	-0.18(-0.24%)
Jan 11, 2017	74.07	75.00	73.71	74.70	1,951,000	+0.98(+1.33%)
Jan 10, 2017	74.25	74.62	73.28	73.72	2,462,843	-0.61(-0.82%)
Jan 09, 2017	71.62	76.35	71.62	74.33	4,901,461	+2.17(+3.00%)
Jan 06, 2017	72.20	72.81	72.12	72.16	1,987,901	-0.18(-0.25%)
Jan 05, 2017	72.26	72.93	72.20	72.34	2,982,234	-0.30(-0.41%)
Jan 04, 2017	70.76	72.82	70.23	72.64	3,431,830	+2.51(+3.59%)
Jan 03, 2017	70.04	70.45	69.24	70.13	2,193,337	+0.41(+0.59%)
Dec 30, 2016		69.72	69.72	69.72	0	+0.12(+0.18%)
Dec 29, 2016	68.99	69.89	68.99	69.59	1,100,369	+0.31(+0.45%)
Dec 28, 2016	70.08	70.28	68.95	69.28	1,372,737	-0.76(-1.09%)
Dec 27, 2016	70.17	70.77	69.82	70.05	1,124,293	-0.08(-0.12%)
Dec 23, 2016		70.13	70.13	70.13	0	+0.47(+0.68%)
Dec 22, 2016	69.32	70.20	69.23	69.66	1,653,116	+0.41(+0.60%)
Dec 21, 2016	69.08	69.63	68.91	69.24	1,144,559	+0.16(+0.23%)
Dec 20, 2016	69.41	69.50	69.02	69.08	1,904,320	-0.14(-0.20%)
Dec 19, 2016	69.47	69.86	68.89	69.23	2,076,259	-0.62(-0.89%)
Dec 16, 2016	70.54	70.59	69.17	69.85	6,628,796	-0.28(-0.40%)
Dec 15, 2016	68.74	70.60	68.66	70.13	2,660,229	+1.31(+1.90%)
Dec 14, 2016	69.52	69.60	68.40	68.82	2,721,637	-0.83(-1.19%)
Dec 13, 2016	69.61	70.36	69.30	69.65	2,249,601	-0.02(-0.03%)
Dec 12, 2016	69.30	71.18	68.90	69.67	3,795,961	+0.68(+0.98%)
Dec 09, 2016	68.42	69.72	68.19	68.99	2,552,327	+0.67(+0.98%)
Dec 08, 2016	67.92	68.65	66.54	68.32	3,284,666	+0.55(+0.81%)
Dec 07, 2016	66.92	68.75	66.61	67.78	3,308,152	+0.72(+1.07%)
Dec 06, 2016	66.47	67.26	66.30	67.06	3,029,418	+0.58(+0.88%)
Dec 05, 2016	66.48	66.79	65.93	66.48	2,666,994	+0.25(+0.38%)
Dec 02, 2016	67.29	67.98	66.17	66.22	1,917,779	-0.84(-1.25%)