Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	76.74	76.78	74.69	75.94	3,484,007	-1.26(-1.64%)
Apr 28, 2016	76.82	78.83	76.77	77.20	4,248,966	+0.17(+0.22%)
Apr 27, 2016	76.48	77.23	75.96	77.03	2,806,770	+0.57(+0.74%)
Apr 26, 2016	75.94	76.80	75.47	76.46	2,851,782	+1.00(+1.32%)
Apr 25, 2016	76.04	76.24	74.83	75.46	2,161,885	-0.74(-0.98%)
Apr 22, 2016	75.77	76.70	75.77	76.21	2,872,284	+0.65(+0.86%)
Apr 21, 2016	75.72	76.38	75.36	75.56	3,526,993	+0.10(+0.14%)
Apr 20, 2016	74.81	76.30	73.52	75.45	4,904,371	+0.31(+0.41%)
Apr 19, 2016	76.41	76.72	74.64	75.14	5,469,676	-1.04(-1.36%)
Apr 18, 2016	75.57	76.30	74.50	76.18	4,055,080	+0.52(+0.68%)
Apr 15, 2016	76.03	76.23	74.01	75.66	3,983,720	-0.37(-0.48%)
Apr 14, 2016	76.10	76.29	75.58	76.03	2,992,748	+0.11(+0.15%)
Apr 13, 2016	75.82	76.29	75.32	75.92	3,118,295	+0.77(+1.03%)
Apr 12, 2016	74.67	75.38	74.67	75.14	3,404,677	+0.20(+0.26%)
Apr 11, 2016	74.71	75.40	74.49	74.95	2,557,769	+0.41(+0.54%)
Apr 08, 2016	74.83	75.56	74.19	74.54	3,299,869	+0.28(+0.38%)
Apr 07, 2016	73.93	74.70	73.52	74.26	3,813,725	-0.24(-0.33%)
Apr 06, 2016	73.66	74.58	73.39	74.50	2,969,283	+0.81(+1.10%)
Apr 05, 2016	73.54	74.10	73.16	73.69	3,402,218	-0.46(-0.62%)
Apr 04, 2016	74.64	74.74	73.67	74.16	2,203,314	-0.44(-0.59%)
Apr 01, 2016	73.30	74.75	72.63	74.60	2,640,852	+1.08(+1.47%)
Mar 31, 2016	73.39	74.13	73.32	73.51	2,454,737	-0.05(-0.06%)
Mar 30, 2016	73.47	74.41	72.67	73.56	2,290,497	+0.51(+0.70%)
Mar 29, 2016	71.63	73.10	71.58	73.05	2,347,476	+1.05(+1.47%)
Mar 28, 2016	72.11	72.71	71.55	72.00	1,465,028	+0.07(+0.09%)
Mar 24, 2016	71.76	71.93	71.93	71.93	3,841,104	-0.55(-0.75%)
Mar 23, 2016	72.78	74.10	72.37	72.48	2,826,649	-0.20(-0.27%)
Mar 22, 2016	70.75	73.47	70.67	72.68	3,273,970	+1.54(+2.17%)
Mar 21, 2016	70.88	72.16	70.58	71.13	2,709,967	+0.06(+0.08%)
Mar 18, 2016	69.64	71.80	69.47	71.08	5,717,452	+1.64(+2.36%)
Mar 17, 2016	70.04	70.25	68.57	69.44	2,730,790	-0.73(-1.03%)
Mar 16, 2016	68.75	70.43	68.74	70.16	2,115,904	+1.24(+1.80%)
Mar 15, 2016	69.78	70.19	68.66	68.92	1,697,553	-1.46(-2.07%)
Mar 14, 2016	71.51	71.54	69.82	70.38	2,716,127	-0.22(-0.31%)
Mar 11, 2016	68.66	70.70	68.56	70.59	3,996,340	+2.59(+3.81%)
Mar 10, 2016	68.38	69.44	67.61	68.00	2,510,417	-0.06(-0.08%)
Mar 09, 2016	67.67	68.16	66.90	68.06	3,472,515	+0.73(+1.08%)
Mar 08, 2016	68.05	68.63	67.11	67.34	2,848,599	-1.37(-1.99%)
Mar 07, 2016	68.30	69.13	67.83	68.70	2,625,481	-0.06(-0.08%)
Mar 04, 2016	68.72	68.95	68.25	68.76	4,088,873	+0.07(+0.10%)
Mar 03, 2016	67.09	68.76	66.98	68.69	3,654,929	+1.54(+2.29%)
Mar 02, 2016	66.43	67.35	65.87	67.16	2,206,667	+0.48(+0.72%)
Mar 01, 2016	65.62	66.82	65.44	66.68	3,566,045	+1.49(+2.28%)
Feb 29, 2016	66.20	66.44	65.17	65.19	3,799,647	-1.16(-1.75%)
Feb 26, 2016	66.12	67.65	65.82	66.35	4,109,624	+0.41(+0.63%)
Feb 25, 2016	66.34	66.70	65.07	65.93	3,023,295	-0.13(-0.20%)
Feb 24, 2016	65.32	66.31	64.68	66.06	2,415,868	+0.28(+0.43%)
Feb 23, 2016	65.65	66.38	65.00	65.78	3,534,597	-0.10(-0.16%)
Feb 22, 2016	64.13	66.10	64.05	65.89	3,617,211	+2.19(+3.45%)
Feb 19, 2016	63.56	64.06	62.19	63.69	4,153,722	+0.09(+0.15%)
Feb 18, 2016	63.48	64.26	63.02	63.60	3,280,297	+0.44(+0.70%)
Feb 17, 2016	62.35	63.72	61.79	63.15	3,333,992	+1.37(+2.21%)
Feb 16, 2016	60.34	61.87	60.17	61.79	4,378,260	-0.39(-0.62%)
Feb 12, 2016	60.75	62.17	62.17	62.17	3,267,152	+1.66(+2.74%)
Feb 11, 2016	62.27	63.37	60.38	60.52	4,519,388	-2.87(-4.53%)
Feb 10, 2016	62.89	64.53	62.83	63.39	2,620,805	+0.75(+1.20%)
Feb 09, 2016	62.11	63.33	61.95	62.64	3,363,645	-0.25(-0.40%)
Feb 08, 2016	64.39	64.46	62.28	62.89	3,921,213	-2.28(-3.50%)
Feb 05, 2016	66.05	67.06	64.80	65.17	3,678,825	-0.89(-1.34%)
Feb 04, 2016	66.12	66.77	65.02	66.05	3,441,117	-0.07(-0.10%)
Feb 03, 2016	68.36	68.48	64.61	66.12	5,289,586	-1.66(-2.45%)
Feb 02, 2016	66.45	68.24	65.81	67.78	4,767,033	+0.89(+1.32%)