Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	108.31	108.73	105.60	106.39	2,277,926	-3.34(-3.04%)
Apr 29, 2020	109.02	112.28	107.87	109.73	2,931,319	+3.94(+3.73%)
Apr 28, 2020	108.11	110.13	105.43	105.79	2,431,337	-1.58(-1.47%)
Apr 27, 2020	105.40	108.36	105.23	107.37	2,405,050	+2.96(+2.84%)
Apr 24, 2020	102.64	105.16	100.97	104.41	2,444,319	+2.99(+2.95%)
Apr 23, 2020	102.15	106.02	101.29	101.41	2,990,996	+0.21(+0.21%)
Apr 22, 2020	104.89	105.45	101.03	101.20	3,212,881	-0.92(-0.90%)
Apr 21, 2020	100.51	110.66	97.37	102.12	4,172,075	-4.80(-4.49%)
Apr 20, 2020	109.02	111.27	105.23	106.92	2,927,608	-5.06(-4.52%)
Apr 17, 2020	109.22	112.39	107.69	111.99	2,439,465	+7.11(+6.78%)
Apr 16, 2020	106.05	107.23	103.23	104.88	2,676,403	-1.12(-1.06%)
Apr 15, 2020	103.12	107.81	103.12	106.00	2,595,641	-2.96(-2.72%)
Apr 14, 2020	101.96	109.14	101.88	108.97	3,797,974	+8.65(+8.62%)
Apr 13, 2020	103.76	104.55	98.43	100.32	2,909,588	-4.31(-4.12%)
Apr 09, 2020	105.28	108.62	102.28	104.63	3,668,080	+0.00(+0.00%)
Apr 08, 2020	96.82	107.31	96.09	104.63	4,265,809	+9.15(+9.58%)
Apr 07, 2020	96.35	99.35	94.71	95.48	4,717,807	+4.87(+5.37%)
Apr 06, 2020	83.80	91.20	82.34	90.61	4,047,095	+11.38(+14.36%)
Apr 03, 2020	80.67	81.67	77.20	79.23	2,149,249	-2.00(-2.47%)
Apr 02, 2020	80.00	86.02	79.15	81.24	2,252,333	+0.16(+0.20%)
Apr 01, 2020	81.26	83.65	79.42	81.07	3,329,801	-5.93(-6.81%)
Mar 31, 2020	86.76	88.92	84.82	87.00	3,025,523	-1.07(-1.22%)
Mar 30, 2020	86.15	89.48	83.29	88.07	3,472,257	+3.51(+4.16%)
Mar 27, 2020	87.53	89.32	83.27	84.56	3,829,816	-6.88(-7.53%)
Mar 26, 2020	92.07	100.45	87.32	91.44	4,944,982	+1.78(+1.99%)
Mar 25, 2020	84.49	92.84	82.71	89.66	5,203,185	+5.66(+6.74%)
Mar 24, 2020	83.57	89.14	80.32	84.00	4,653,049	+7.74(+10.14%)
Mar 23, 2020	78.34	82.84	72.95	76.26	6,020,823	+0.25(+0.33%)
Mar 20, 2020	82.49	85.64	72.64	76.01	6,142,557	-4.84(-5.99%)
Mar 19, 2020	64.94	85.21	64.67	80.85	5,509,001	+14.88(+22.56%)
Mar 18, 2020	70.70	71.85	56.53	65.97	6,553,630	-9.03(-12.05%)
Mar 17, 2020	83.59	84.62	73.88	75.00	7,237,668	-6.77(-8.28%)
Mar 16, 2020	90.05	93.48	81.21	81.77	5,898,951	-19.20(-19.02%)
Mar 13, 2020	103.73	105.07	97.86	100.97	6,310,386	+2.68(+2.73%)
Mar 12, 2020	100.69	105.56	97.80	98.29	4,753,154	-10.73(-9.84%)
Mar 11, 2020	113.81	114.82	107.13	109.02	4,187,776	-8.02(-6.85%)
Mar 10, 2020	117.79	118.38	109.78	117.03	3,353,618	+4.00(+3.54%)
Mar 09, 2020	115.63	117.48	107.00	113.03	3,354,935	-10.13(-8.22%)
Mar 06, 2020	119.65	123.38	118.37	123.16	2,822,529	-0.61(-0.49%)
Mar 05, 2020	127.19	128.43	121.01	123.77	3,500,957	-7.17(-5.47%)
Mar 04, 2020	131.20	135.55	129.44	130.94	3,298,908	+6.26(+5.02%)
Mar 03, 2020	130.54	134.30	122.81	124.68	3,356,336	-6.08(-4.65%)
Mar 02, 2020	123.03	131.25	121.04	130.76	4,108,174	+7.78(+6.33%)
Feb 28, 2020	119.09	123.48	119.05	122.98	4,842,782	+0.08(+0.06%)
Feb 27, 2020	122.31	129.19	120.78	122.90	3,410,484	-0.97(-0.79%)
Feb 26, 2020	129.78	131.50	123.71	123.87	2,813,847	-4.47(-3.48%)
Feb 25, 2020	135.84	135.99	127.51	128.34	2,350,738	-6.77(-5.01%)
Feb 24, 2020	136.81	138.23	134.59	135.12	1,570,951	-7.70(-5.39%)
Feb 21, 2020	142.05	143.92	141.66	142.82	829,554	-0.11(-0.07%)
Feb 20, 2020	144.45	144.45	141.85	142.92	830,305	-1.90(-1.31%)
Feb 19, 2020	143.04	144.96	142.87	144.82	1,173,027	+1.79(+1.25%)
Feb 18, 2020	143.79	144.31	141.67	143.04	1,452,583	-1.29(-0.90%)
Feb 14, 2020	145.56	145.70	142.73	144.33	1,888,233	-1.27(-0.87%)
Feb 13, 2020	144.71	146.65	144.10	145.60	1,600,840	+0.31(+0.21%)
Feb 12, 2020	144.86	146.59	144.25	145.29	1,841,438	+0.97(+0.67%)
Feb 11, 2020	141.85	144.40	141.62	144.32	1,277,089	+2.78(+1.96%)
Feb 10, 2020	140.63	141.61	140.17	141.54	1,306,112	+0.72(+0.51%)
Feb 07, 2020	143.30	143.84	139.23	140.82	2,482,755	-3.21(-2.23%)
Feb 06, 2020	146.33	146.61	143.50	144.03	1,315,942	-1.72(-1.18%)
Feb 05, 2020	139.84	145.95	139.79	145.75	2,416,454	+6.44(+4.62%)
Feb 04, 2020	138.16	140.08	137.91	139.31	1,558,730	+2.48(+1.81%)