Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	72.99	73.57	72.77	73.48	2,796,620	+0.62(+0.85%)
May 27, 2016	72.80	72.86	72.86	72.86	1,418,386	+0.15(+0.21%)
May 26, 2016	73.23	73.35	72.42	72.71	1,444,638	-0.50(-0.68%)
May 25, 2016	73.10	73.92	73.10	73.21	2,367,880	+0.16(+0.22%)
May 24, 2016	71.77	73.42	71.61	73.05	2,600,647	+1.26(+1.76%)
May 23, 2016	72.32	72.61	71.54	71.79	2,240,057	-0.85(-1.17%)
May 20, 2016	72.75	73.45	72.32	72.64	2,008,766	+0.38(+0.52%)
May 19, 2016	71.65	72.66	71.29	72.26	2,544,906	+0.13(+0.18%)
May 18, 2016	72.78	72.92	71.85	72.13	2,506,668	-0.65(-0.89%)
May 17, 2016	73.34	73.90	72.31	72.78	3,685,405	-0.51(-0.69%)
May 16, 2016	73.48	73.90	72.68	73.28	2,818,861	-0.10(-0.14%)
May 13, 2016	73.33	74.00	72.95	73.39	2,348,025	+0.22(+0.30%)
May 12, 2016	75.91	76.14	72.92	73.17	4,893,365	-2.41(-3.19%)
May 11, 2016	76.20	76.73	75.57	75.58	1,915,754	-0.64(-0.84%)
May 10, 2016	76.35	76.36	75.47	76.22	2,312,130	-0.05(-0.06%)
May 09, 2016	76.29	76.59	75.90	76.27	2,659,913	+0.08(+0.10%)
May 06, 2016	75.62	77.23	75.45	76.20	5,176,773	+0.27(+0.36%)
May 05, 2016	75.34	76.25	75.25	75.92	2,475,951	+0.76(+1.02%)
May 04, 2016	74.09	75.72	73.99	75.16	5,152,612	+0.70(+0.94%)
May 03, 2016	74.89	74.99	72.36	74.46	6,251,070	-2.03(-2.65%)
May 02, 2016	75.91	76.52	74.81	76.49	3,820,340	+0.56(+0.73%)
Apr 29, 2016	76.73	76.77	74.69	75.93	3,484,177	-1.26(-1.63%)
Apr 28, 2016	76.82	78.82	76.77	77.19	4,249,174	+0.17(+0.22%)
Apr 27, 2016	76.48	77.23	75.96	77.02	2,806,908	+0.57(+0.74%)
Apr 26, 2016	75.93	76.80	75.47	76.46	2,851,921	+1.00(+1.32%)
Apr 25, 2016	76.04	76.23	74.83	75.46	2,161,991	-0.74(-0.98%)
Apr 22, 2016	75.76	76.69	75.76	76.20	2,872,425	+0.65(+0.86%)
Apr 21, 2016	75.71	76.37	75.36	75.55	3,527,165	+0.10(+0.14%)
Apr 20, 2016	74.81	76.30	73.52	75.45	4,904,610	+0.31(+0.41%)
Apr 19, 2016	76.40	76.71	74.64	75.14	5,469,944	-1.04(-1.36%)
Apr 18, 2016	75.56	76.30	74.50	76.18	4,055,278	+0.52(+0.68%)
Apr 15, 2016	76.03	76.22	74.01	75.66	3,983,915	-0.37(-0.48%)
Apr 14, 2016	76.09	76.29	75.57	76.03	2,992,895	+0.11(+0.15%)
Apr 13, 2016	75.82	76.29	75.32	75.91	3,118,447	+0.77(+1.03%)
Apr 12, 2016	74.67	75.38	74.67	75.14	3,404,844	+0.20(+0.26%)
Apr 11, 2016	74.71	75.39	74.49	74.94	2,557,894	+0.41(+0.54%)
Apr 08, 2016	74.83	75.55	74.19	74.54	3,300,030	+0.28(+0.38%)
Apr 07, 2016	73.93	74.70	73.52	74.25	3,813,911	-0.24(-0.33%)
Apr 06, 2016	73.65	74.58	73.39	74.50	2,969,428	+0.81(+1.10%)
Apr 05, 2016	73.54	74.09	73.15	73.69	3,402,385	-0.46(-0.62%)
Apr 04, 2016	74.64	74.74	73.66	74.15	2,203,422	-0.44(-0.59%)
Apr 01, 2016	73.29	74.74	72.63	74.59	2,640,981	+1.08(+1.47%)
Mar 31, 2016	73.39	74.12	73.31	73.51	2,454,857	-0.05(-0.06%)
Mar 30, 2016	73.46	74.41	72.66	73.56	2,290,609	+0.51(+0.70%)
Mar 29, 2016	71.63	73.10	71.58	73.05	2,347,591	+1.05(+1.47%)
Mar 28, 2016	72.11	72.71	71.54	71.99	1,465,100	+0.07(+0.09%)
Mar 24, 2016	71.76	71.93	71.93	71.93	3,841,292	-0.55(-0.75%)
Mar 23, 2016	72.78	74.09	72.36	72.47	2,826,788	-0.20(-0.27%)
Mar 22, 2016	70.75	73.46	70.66	72.67	3,274,130	+1.54(+2.17%)
Mar 21, 2016	70.87	72.15	70.57	71.13	2,710,100	+0.06(+0.08%)
Mar 18, 2016	69.64	71.80	69.47	71.07	5,717,732	+1.64(+2.36%)
Mar 17, 2016	70.04	70.24	68.57	69.43	2,730,924	-0.73(-1.03%)
Mar 16, 2016	68.75	70.42	68.74	70.16	2,116,008	+1.24(+1.80%)
Mar 15, 2016	69.77	70.19	68.66	68.91	1,697,636	-1.46(-2.07%)
Mar 14, 2016	71.50	71.53	69.82	70.37	2,716,260	-0.22(-0.31%)
Mar 11, 2016	68.66	70.69	68.56	70.59	3,996,536	+2.59(+3.81%)
Mar 10, 2016	68.38	69.43	67.61	68.00	2,510,540	-0.06(-0.08%)
Mar 09, 2016	67.67	68.16	66.90	68.06	3,472,685	+0.73(+1.08%)
Mar 08, 2016	68.05	68.62	67.11	67.33	2,848,738	-1.37(-1.99%)
Mar 07, 2016	68.29	69.13	67.83	68.70	2,625,609	-0.06(-0.08%)
Mar 04, 2016	68.72	68.95	68.25	68.75	4,089,073	+0.07(+0.10%)
Mar 03, 2016	67.09	68.75	66.98	68.69	3,655,108	+1.54(+2.29%)
Mar 02, 2016	66.43	67.34	65.87	67.15	2,206,775	+0.48(+0.72%)