Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.41	24.58	23.73	24.48	2,028,014	-0.01(-0.04%)
May 30, 2012	24.68	24.68	24.35	24.49	1,718,899	-0.33(-1.33%)
May 29, 2012	24.76	25.00	24.69	24.82	1,629,204	+0.31(+1.27%)
May 25, 2012	24.57	24.73	24.33	24.51	2,263,042	-0.08(-0.31%)
May 24, 2012	24.54	25.12	24.07	24.58	2,723,423	+0.09(+0.38%)
May 23, 2012	24.46	24.66	23.91	24.49	1,706,231	-0.07(-0.27%)
May 22, 2012	24.35	25.00	24.33	24.56	3,452,866	+0.21(+0.85%)
May 21, 2012	23.16	24.48	22.92	24.35	2,577,567	+1.15(+4.95%)
May 18, 2012	23.97	24.11	22.98	23.20	2,276,672	-0.76(-3.18%)
May 17, 2012	23.99	24.49	23.70	23.96	1,999,102	+0.07(+0.28%)
May 16, 2012	24.42	24.57	23.86	23.90	2,679,174	-0.33(-1.36%)
May 15, 2012	24.29	24.62	24.21	24.23	1,728,115	-0.16(-0.66%)
May 14, 2012	24.57	24.76	24.39	24.39	1,849,599	-0.34(-1.37%)
May 11, 2012	24.60	25.20	24.52	24.72	1,122,594	-0.02(-0.08%)
May 10, 2012	24.95	25.14	24.71	24.74	961,866	-0.16(-0.64%)
May 09, 2012	24.77	25.05	24.54	24.90	1,786,580	-0.15(-0.60%)
May 08, 2012	24.46	25.16	24.46	25.05	2,625,979	+0.32(+1.29%)
May 07, 2012	25.03	25.06	24.45	24.73	1,136,015	-0.41(-1.61%)
May 04, 2012	25.39	25.43	24.35	25.14	2,499,577	-0.07(-0.26%)
May 03, 2012	25.47	26.07	25.05	25.20	4,964,017	-0.22(-0.85%)
May 02, 2012	25.77	25.99	25.41	25.42	2,618,799	-0.54(-2.07%)
May 01, 2012	25.45	26.28	25.37	25.96	2,214,913	+0.60(+2.38%)
Apr 30, 2012	25.79	25.85	25.13	25.36	1,790,005	-0.29(-1.14%)
Apr 27, 2012	25.78	25.82	25.32	25.65	1,535,486	-0.07(-0.26%)
Apr 26, 2012	25.19	25.97	24.95	25.71	1,713,507	+0.24(+0.92%)
Apr 25, 2012	25.35	25.66	25.26	25.48	3,881,069	+0.18(+0.71%)
Apr 24, 2012	24.75	25.43	24.50	25.30	1,758,112	+0.57(+2.29%)
Apr 23, 2012	25.17	25.22	24.45	24.73	2,202,464	-0.68(-2.67%)
Apr 20, 2012	26.00	26.13	25.38	25.41	2,092,758	-0.58(-2.25%)
Apr 19, 2012	26.00	26.26	25.74	26.00	2,741,174	+0.10(+0.40%)
Apr 18, 2012	25.89	26.27	25.65	25.89	2,498,498	-0.11(-0.43%)
Apr 17, 2012	25.69	26.39	25.60	26.01	2,012,834	+0.41(+1.58%)
Apr 16, 2012	25.47	25.73	25.33	25.60	1,738,832	+0.17(+0.67%)
Apr 13, 2012	25.86	25.93	25.30	25.43	5,121,898	-0.54(-2.07%)
Apr 12, 2012	25.90	26.53	25.31	25.97	9,198,734	+0.79(+3.14%)
Apr 11, 2012	25.03	25.32	25.03	25.18	7,181,689	+0.36(+1.44%)
Apr 10, 2012	25.29	25.43	24.69	24.82	5,206,489	-0.47(-1.86%)
Apr 09, 2012	25.23	25.33	24.62	25.29	3,345,121	-0.10(-0.41%)
Apr 05, 2012	25.30	25.52	25.04	25.39	5,397,663	+0.09(+0.37%)
Apr 04, 2012	25.12	25.31	24.87	25.30	4,211,781	-0.06(-0.22%)
Apr 03, 2012	24.51	25.75	24.44	25.36	6,398,833	+0.89(+3.62%)
Apr 02, 2012	23.26	24.58	23.18	24.47	4,886,787	+1.17(+5.01%)
Mar 30, 2012	22.53	23.55	22.48	23.30	3,948,775	+0.80(+3.56%)
Mar 29, 2012	22.38	23.03	21.61	22.50	6,628,254	-0.07(-0.29%)
Mar 28, 2012	22.98	23.26	22.28	22.57	5,975,194	-0.30(-1.32%)
Mar 27, 2012	23.83	23.92	22.75	22.87	6,655,036	-0.97(-4.07%)
Mar 26, 2012	23.77	24.32	23.70	23.84	2,816,174	+0.24(+1.04%)
Mar 23, 2012	23.50	23.78	23.28	23.59	5,446,859	+0.25(+1.09%)
Mar 22, 2012	23.38	23.60	23.22	23.34	926,913	-0.23(-0.96%)
Mar 21, 2012	23.28	23.74	23.14	23.57	1,474,666	+0.33(+1.42%)
Mar 20, 2012	23.55	23.67	22.73	23.24	2,418,138	-0.46(-1.95%)
Mar 19, 2012	23.85	23.98	23.59	23.70	1,115,934	-0.26(-1.10%)
Mar 16, 2012	24.00	24.09	23.65	23.96	2,343,395	+0.02(+0.08%)
Mar 15, 2012	24.32	24.39	23.71	23.94	2,765,956	-0.32(-1.32%)
Mar 14, 2012	23.75	24.45	23.69	24.26	1,904,651	+0.48(+2.02%)
Mar 13, 2012	23.72	23.78	23.31	23.78	2,385,721	+0.22(+0.92%)
Mar 12, 2012	24.05	24.05	23.23	23.57	2,562,164	-0.57(-2.34%)
Mar 09, 2012	23.95	24.22	23.80	24.13	2,278,983	+0.32(+1.34%)
Mar 08, 2012	24.07	24.23	23.76	23.81	1,136,756	-0.10(-0.43%)
Mar 07, 2012	23.79	24.29	23.72	23.91	1,460,308	+0.22(+0.91%)
Mar 06, 2012	24.06	24.26	23.54	23.70	2,751,484	-0.68(-2.78%)
Mar 05, 2012	24.37	24.60	24.07	24.38	1,546,901	-0.03(-0.12%)
Mar 02, 2012	24.58	24.67	24.37	24.40	1,781,903	-0.32(-1.30%)