Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	48.62	49.36	48.41	48.98	5,041,940	+0.57(+1.17%)
Apr 29, 2014	48.04	48.95	47.01	48.41	5,866,061	-1.14(-2.30%)
Apr 28, 2014	50.38	50.68	49.45	49.55	6,186,231	-0.78(-1.55%)
Apr 25, 2014	48.26	50.61	47.78	50.33	8,136,394	+2.74(+5.76%)
Apr 24, 2014	47.81	48.25	47.53	47.59	2,738,609	+0.12(+0.26%)
Apr 23, 2014	46.81	47.66	46.60	47.47	3,011,137	+0.92(+1.98%)
Apr 22, 2014	46.53	47.42	46.27	46.55	2,328,097	-0.04(-0.08%)
Apr 21, 2014	45.96	46.63	45.91	46.59	1,070,191	+0.42(+0.92%)
Apr 17, 2014	45.82	46.16	46.16	46.16	1,673,655	+0.41(+0.91%)
Apr 16, 2014	46.30	46.34	45.50	45.75	2,385,636	-0.16(-0.35%)
Apr 15, 2014	45.90	46.36	45.01	45.91	3,897,032	+0.23(+0.49%)
Apr 14, 2014	45.70	46.14	45.23	45.68	2,365,616	+0.27(+0.60%)
Apr 11, 2014	46.22	47.01	45.34	45.41	2,666,554	-0.94(-2.03%)
Apr 10, 2014	47.73	47.80	45.94	46.35	1,843,787	-1.45(-3.03%)
Apr 09, 2014	47.09	47.86	46.74	47.80	3,656,197	+0.73(+1.54%)
Apr 08, 2014	45.92	47.52	45.24	47.08	4,163,015	+1.15(+2.50%)
Apr 07, 2014	47.22	47.26	45.71	45.93	3,295,281	-1.33(-2.81%)
Apr 04, 2014	48.56	49.30	47.22	47.25	2,484,576	-0.92(-1.92%)
Apr 03, 2014	49.04	49.04	48.00	48.18	3,292,406	-1.03(-2.09%)
Apr 02, 2014	49.02	49.35	48.64	49.20	2,509,799	+0.32(+0.66%)