Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	76.73	76.77	74.69	75.93	3,484,177	-1.26(-1.63%)
Apr 28, 2016	76.82	78.82	76.77	77.19	4,249,174	+0.17(+0.22%)
Apr 27, 2016	76.48	77.23	75.96	77.02	2,806,908	+0.57(+0.74%)
Apr 26, 2016	75.93	76.80	75.47	76.46	2,851,921	+1.00(+1.32%)
Apr 25, 2016	76.04	76.23	74.83	75.46	2,161,991	-0.74(-0.98%)
Apr 22, 2016	75.76	76.69	75.76	76.20	2,872,425	+0.65(+0.86%)
Apr 21, 2016	75.71	76.37	75.36	75.55	3,527,165	+0.10(+0.14%)
Apr 20, 2016	74.81	76.30	73.52	75.45	4,904,610	+0.31(+0.41%)
Apr 19, 2016	76.40	76.71	74.64	75.14	5,469,944	-1.04(-1.36%)
Apr 18, 2016	75.56	76.30	74.50	76.18	4,055,278	+0.52(+0.68%)
Apr 15, 2016	76.03	76.22	74.01	75.66	3,983,915	-0.37(-0.48%)
Apr 14, 2016	76.09	76.29	75.57	76.03	2,992,895	+0.11(+0.15%)
Apr 13, 2016	75.82	76.29	75.32	75.91	3,118,447	+0.77(+1.03%)
Apr 12, 2016	74.67	75.38	74.67	75.14	3,404,844	+0.20(+0.26%)
Apr 11, 2016	74.71	75.39	74.49	74.94	2,557,894	+0.41(+0.54%)
Apr 08, 2016	74.83	75.55	74.19	74.54	3,300,030	+0.28(+0.38%)
Apr 07, 2016	73.93	74.70	73.52	74.25	3,813,911	-0.24(-0.33%)
Apr 06, 2016	73.65	74.58	73.39	74.50	2,969,428	+0.81(+1.10%)
Apr 05, 2016	73.54	74.09	73.15	73.69	3,402,385	-0.46(-0.62%)
Apr 04, 2016	74.64	74.74	73.66	74.15	2,203,422	-0.44(-0.59%)
Apr 01, 2016	73.29	74.74	72.63	74.59	2,640,981	+1.08(+1.47%)
Mar 31, 2016	73.39	74.12	73.31	73.51	2,454,857	-0.05(-0.06%)
Mar 30, 2016	73.46	74.41	72.66	73.56	2,290,609	+0.51(+0.70%)
Mar 29, 2016	71.63	73.10	71.58	73.05	2,347,591	+1.05(+1.47%)
Mar 28, 2016	72.11	72.71	71.54	71.99	1,465,100	+0.07(+0.09%)
Mar 24, 2016	71.76	71.93	71.93	71.93	3,841,292	-0.55(-0.75%)
Mar 23, 2016	72.78	74.09	72.36	72.47	2,826,788	-0.20(-0.27%)
Mar 22, 2016	70.75	73.46	70.66	72.67	3,274,130	+1.54(+2.17%)
Mar 21, 2016	70.87	72.15	70.57	71.13	2,710,100	+0.06(+0.08%)
Mar 18, 2016	69.64	71.80	69.47	71.07	5,717,732	+1.64(+2.36%)
Mar 17, 2016	70.04	70.24	68.57	69.43	2,730,924	-0.73(-1.03%)
Mar 16, 2016	68.75	70.42	68.74	70.16	2,116,008	+1.24(+1.80%)
Mar 15, 2016	69.77	70.19	68.66	68.91	1,697,636	-1.46(-2.07%)
Mar 14, 2016	71.50	71.53	69.82	70.37	2,716,260	-0.22(-0.31%)
Mar 11, 2016	68.66	70.69	68.56	70.59	3,996,536	+2.59(+3.81%)
Mar 10, 2016	68.38	69.43	67.61	68.00	2,510,540	-0.06(-0.08%)
Mar 09, 2016	67.67	68.16	66.90	68.06	3,472,685	+0.73(+1.08%)
Mar 08, 2016	68.05	68.62	67.11	67.33	2,848,738	-1.37(-1.99%)
Mar 07, 2016	68.29	69.13	67.83	68.70	2,625,609	-0.06(-0.08%)
Mar 04, 2016	68.72	68.95	68.25	68.75	4,089,073	+0.07(+0.10%)
Mar 03, 2016	67.09	68.75	66.98	68.69	3,655,108	+1.54(+2.29%)
Mar 02, 2016	66.43	67.34	65.87	67.15	2,206,775	+0.48(+0.72%)
Mar 01, 2016	65.62	66.81	65.44	66.67	3,566,220	+1.49(+2.28%)
Feb 29, 2016	66.19	66.44	65.17	65.19	3,799,832	-1.16(-1.75%)
Feb 26, 2016	66.12	67.64	65.82	66.34	4,109,825	+0.41(+0.63%)
Feb 25, 2016	66.33	66.69	65.06	65.93	3,023,443	-0.13(-0.20%)
Feb 24, 2016	65.32	66.31	64.68	66.06	2,415,986	+0.28(+0.43%)
Feb 23, 2016	65.65	66.38	65.00	65.78	3,534,770	-0.10(-0.16%)
Feb 22, 2016	64.13	66.10	64.05	65.88	3,617,388	+2.19(+3.45%)
Feb 19, 2016	63.56	64.06	62.19	63.69	4,153,925	+0.09(+0.15%)
Feb 18, 2016	63.48	64.25	63.02	63.59	3,280,457	+0.44(+0.70%)
Feb 17, 2016	62.35	63.72	61.79	63.15	3,334,155	+1.37(+2.21%)
Feb 16, 2016	60.33	61.87	60.16	61.78	4,378,474	-0.39(-0.62%)
Feb 12, 2016	60.75	62.17	62.17	62.17	3,267,312	+1.66(+2.74%)
Feb 11, 2016	62.27	63.37	60.38	60.51	4,519,610	-2.87(-4.53%)
Feb 10, 2016	62.89	64.53	62.83	63.39	2,620,933	+0.75(+1.20%)
Feb 09, 2016	62.11	63.33	61.95	62.63	3,363,809	-0.25(-0.40%)
Feb 08, 2016	64.38	64.45	62.27	62.89	3,921,405	-2.28(-3.50%)
Feb 05, 2016	66.05	67.06	64.80	65.17	3,679,005	-0.89(-1.34%)
Feb 04, 2016	66.12	66.77	65.02	66.05	3,441,285	-0.07(-0.10%)
Feb 03, 2016	68.36	68.48	64.61	66.12	5,289,845	-1.66(-2.45%)
Feb 02, 2016	66.45	68.24	65.81	67.78	4,767,266	+0.89(+1.32%)