Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.53	37.36	36.29	36.79	3,159,547	+0.23(+0.62%)
May 30, 2013	35.92	36.92	35.90	36.56	2,959,128	+0.74(+2.08%)
May 29, 2013	35.89	35.91	35.31	35.82	2,099,663	-0.26(-0.73%)
May 28, 2013	35.75	36.43	35.53	36.08	2,066,007	+0.73(+2.08%)
May 24, 2013	35.52	35.64	35.21	35.35	1,542,951	-0.35(-0.98%)
May 23, 2013	34.89	35.83	34.54	35.70	3,486,530	+0.57(+1.64%)
May 22, 2013	35.26	36.26	34.77	35.12	5,650,080	-0.35(-0.98%)
May 21, 2013	36.03	36.21	35.38	35.47	4,568,910	-0.51(-1.41%)
May 20, 2013	36.71	36.79	35.20	35.98	7,321,353	-0.84(-2.28%)
May 17, 2013	37.25	37.31	36.46	36.82	4,883,502	-0.38(-1.01%)
May 16, 2013	37.81	37.87	37.15	37.20	2,057,259	-0.67(-1.77%)
May 15, 2013	37.96	38.26	37.41	37.86	2,935,677	-0.46(-1.20%)
May 13, 2013	38.11	38.56	38.10	38.33	1,522,064	-0.04(-0.10%)
May 10, 2013	37.94	38.70	37.83	38.36	1,878,058	+0.37(+0.97%)
May 09, 2013	38.15	38.34	37.50	38.00	3,623,783	-0.09(-0.25%)
May 08, 2013	38.29	38.63	37.66	38.09	3,408,742	-0.70(-1.80%)
May 07, 2013	39.00	39.15	38.69	38.79	2,369,898	-0.21(-0.53%)
May 06, 2013	38.68	39.37	38.42	38.99	2,868,474	+0.38(+0.98%)
May 03, 2013	38.31	39.12	38.12	38.62	5,044,621	+0.50(+1.31%)
May 02, 2013	37.20	38.56	36.32	38.12	5,143,823	+0.92(+2.48%)
May 01, 2013	37.44	37.75	36.94	37.20	4,070,017	-0.38(-1.00%)
Apr 30, 2013	37.92	38.48	37.26	37.57	4,694,265	-0.45(-1.19%)
Apr 29, 2013	38.15	39.40	37.78	38.02	8,693,475	+2.00(+5.54%)
Apr 26, 2013	35.92	36.30	35.59	36.03	3,899,030	+0.29(+0.82%)
Apr 25, 2013	35.77	36.08	35.27	35.74	6,179,116	-0.21(-0.58%)
Apr 24, 2013	35.72	36.25	35.12	35.94	5,001,191	+0.28(+0.79%)
Apr 23, 2013	35.54	35.87	35.26	35.66	2,707,176	+0.13(+0.37%)
Apr 22, 2013	35.50	35.77	34.67	35.53	2,553,948	+0.06(+0.16%)
Apr 19, 2013	35.11	35.76	34.80	35.47	1,730,423	+0.70(+2.00%)
Apr 18, 2013	35.47	35.47	34.51	34.77	2,260,974	-0.58(-1.65%)
Apr 17, 2013	35.37	35.61	34.52	35.36	3,855,908	-0.31(-0.87%)
Apr 16, 2013	33.52	35.68	33.48	35.67	9,130,526	+1.08(+3.13%)
Apr 15, 2013	35.85	36.26	34.19	34.59	4,933,988	-1.51(-4.18%)
Apr 12, 2013	35.95	36.44	35.82	36.09	2,596,519	-0.10(-0.29%)
Apr 11, 2013	34.56	36.28	34.30	36.20	6,122,723	+1.66(+4.80%)
Apr 10, 2013	34.28	34.85	33.77	34.54	9,581,639	-0.90(-2.55%)
Apr 09, 2013	35.51	35.87	34.99	35.44	4,175,304	-0.07(-0.19%)
Apr 08, 2013	35.23	35.59	34.96	35.51	1,325,811	+0.21(+0.59%)
Apr 05, 2013	35.04	35.92	34.93	35.30	4,493,047	-0.20(-0.56%)
Apr 04, 2013	35.59	35.66	34.41	35.50	9,652,426	-0.21(-0.58%)
Apr 03, 2013	37.49	37.49	35.48	35.71	7,767,458	-1.84(-4.89%)
Apr 02, 2013	38.99	39.09	36.84	37.54	7,073,193	-0.81(-2.11%)
Apr 01, 2013	38.15	38.81	37.88	38.35	2,845,205	+0.08(+0.22%)
Mar 28, 2013	38.08	38.54	38.07	38.27	3,626,861	+0.19(+0.49%)
Mar 27, 2013	37.80	38.29	37.41	38.08	2,543,321	+0.23(+0.60%)
Mar 26, 2013	37.25	37.91	37.20	37.85	3,380,166	+0.74(+2.01%)
Mar 25, 2013	37.04	37.64	36.97	37.11	2,877,543	+0.08(+0.23%)
Mar 22, 2013	36.51	37.46	36.45	37.03	3,400,103	+0.71(+1.94%)
Mar 21, 2013	36.07	36.57	35.88	36.32	2,383,761	+0.00(+0.00%)
Mar 20, 2013	36.26	36.60	36.06	36.32	2,524,766	+0.27(+0.76%)
Mar 19, 2013	35.83	36.20	35.73	36.05	4,373,587	+0.46(+1.30%)
Mar 18, 2013	35.54	35.69	35.21	35.58	2,961,586	-0.13(-0.37%)
Mar 15, 2013	36.20	36.27	35.60	35.72	6,295,195	-0.50(-1.38%)
Mar 14, 2013	36.22	36.54	36.05	36.22	4,958,425	+0.16(+0.44%)
Mar 13, 2013	35.78	36.18	35.74	36.06	3,414,638	+0.24(+0.68%)
Mar 12, 2013	35.58	36.05	35.58	35.81	3,136,183	+0.22(+0.61%)
Mar 11, 2013	35.09	35.90	35.09	35.59	4,341,378	+0.51(+1.45%)
Mar 08, 2013	34.94	35.32	34.93	35.09	6,527,564	+0.20(+0.57%)
Mar 07, 2013	34.71	35.28	34.71	34.89	4,338,171	+0.12(+0.35%)
Mar 06, 2013	34.85	35.08	34.66	34.77	3,155,886	-0.03(-0.08%)
Mar 05, 2013	34.63	35.06	34.63	34.79	7,155,735	+0.27(+0.79%)
Mar 04, 2013	34.60	35.10	34.17	34.52	5,758,720	-0.29(-0.84%)