Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	77.18	77.78	76.98	77.15	2,944,186	-0.08(-0.10%)
May 30, 2017	77.54	78.41	77.22	77.23	1,311,476	-0.67(-0.86%)
May 26, 2017	78.08	78.44	77.20	77.89	1,210,141	-0.39(-0.49%)
May 25, 2017	77.72	78.64	77.31	78.28	740,757	+0.64(+0.82%)
May 24, 2017	77.10	77.95	76.57	77.64	1,290,200	+0.47(+0.61%)
May 23, 2017	77.55	77.84	77.11	77.17	1,436,465	-0.37(-0.47%)
May 22, 2017	77.10	77.90	77.07	77.54	1,055,208	+0.16(+0.21%)
May 19, 2017	76.81	78.22	76.71	77.38	2,086,874	+0.84(+1.10%)
May 18, 2017	76.95	77.24	76.39	76.54	1,768,323	-0.29(-0.38%)
May 17, 2017	78.21	78.32	76.70	76.83	3,526,740	-1.81(-2.30%)
May 16, 2017	79.34	79.34	78.37	78.64	1,501,173	-0.31(-0.39%)
May 15, 2017	79.61	79.80	78.90	78.95	1,661,357	-0.74(-0.93%)
May 12, 2017	80.26	80.27	79.16	79.69	1,300,865	-0.64(-0.80%)
May 11, 2017	80.09	80.43	79.53	80.33	1,268,678	-0.25(-0.32%)
May 10, 2017	79.34	80.91	79.06	80.59	2,054,992	+1.35(+1.70%)
May 09, 2017	79.13	79.38	78.90	79.24	1,705,488	+0.25(+0.32%)
May 08, 2017	78.87	79.11	78.62	78.99	2,187,045	+0.34(+0.43%)
May 05, 2017	78.74	79.32	78.30	78.65	1,433,568	+0.02(+0.02%)
May 04, 2017	77.78	79.00	76.69	78.63	3,181,936	+0.59(+0.76%)
May 03, 2017	79.59	80.10	77.65	78.04	3,510,934	-1.78(-2.23%)
May 02, 2017	79.36	80.93	79.18	79.82	3,204,518	+0.83(+1.05%)
May 01, 2017	79.32	79.78	78.97	78.99	1,890,474	-0.33(-0.42%)
Apr 28, 2017	78.74	79.44	78.74	79.32	1,555,177	+0.73(+0.92%)
Apr 27, 2017	78.68	79.14	78.06	78.59	1,657,544	-0.09(-0.12%)
Apr 26, 2017	79.98	80.14	78.11	78.69	2,796,975	-1.01(-1.26%)
Apr 25, 2017	79.49	80.09	79.33	79.69	1,540,941	+0.33(+0.42%)
Apr 24, 2017	79.67	80.22	79.34	79.36	2,238,095	+0.67(+0.85%)
Apr 21, 2017	79.18	79.33	78.47	78.69	1,873,290	-0.54(-0.68%)
Apr 20, 2017	79.36	79.89	77.91	79.23	4,564,200	-0.46(-0.58%)
Apr 19, 2017	80.34	80.81	79.51	79.69	2,394,143	-0.57(-0.70%)
Apr 18, 2017	80.62	80.86	79.88	80.26	2,437,046	-0.41(-0.51%)
Apr 17, 2017	80.06	80.91	79.26	80.67	4,613,364	-1.95(-2.36%)
Apr 13, 2017	83.40	83.40	82.46	82.62	1,110,031	-0.45(-0.54%)
Apr 12, 2017	82.43	83.16	81.96	83.07	1,565,608	+0.19(+0.23%)
Apr 11, 2017	82.93	83.00	82.31	82.89	1,170,466	-0.24(-0.28%)
Apr 10, 2017	82.81	83.38	82.49	83.12	1,460,289	+0.33(+0.40%)
Apr 07, 2017	83.48	83.48	82.49	82.79	1,259,563	-0.77(-0.92%)
Apr 06, 2017	83.33	83.57	82.64	83.56	2,901,423	+0.24(+0.28%)
Apr 05, 2017	83.09	84.58	82.89	83.33	2,223,989	+0.75(+0.91%)
Apr 04, 2017	83.75	83.77	81.26	82.58	3,531,876	-1.56(-1.86%)
Apr 03, 2017	83.80	84.21	83.39	84.14	1,951,522	+0.32(+0.38%)
Mar 31, 2017	83.91	84.10	83.39	83.82	1,815,005	-0.24(-0.29%)
Mar 30, 2017	83.77	84.27	83.56	84.06	2,042,230	+0.06(+0.07%)
Mar 29, 2017	84.19	85.17	83.51	84.01	3,773,241	-0.41(-0.49%)
Mar 28, 2017	84.76	84.93	82.93	84.42	5,237,585	-0.81(-0.95%)
Mar 27, 2017	82.86	85.74	82.66	85.23	9,114,022	+4.19(+5.17%)
Mar 24, 2017	78.78	81.45	78.56	81.04	6,216,459	+2.70(+3.45%)
Mar 23, 2017	77.72	79.32	77.60	78.34	3,354,988	+0.59(+0.76%)
Mar 22, 2017	77.71	77.92	76.63	77.74	2,687,270	-0.08(-0.10%)
Mar 21, 2017	79.05	79.58	76.77	77.82	2,823,673	-1.22(-1.55%)
Mar 20, 2017	79.65	79.84	78.69	79.04	1,990,733	-0.63(-0.79%)
Mar 17, 2017	79.54	79.81	78.97	79.67	2,684,927	+0.32(+0.40%)
Mar 16, 2017	80.47	80.75	79.02	79.35	4,261,871	-1.22(-1.52%)
Mar 15, 2017	79.12	80.80	78.93	80.58	2,543,346	+1.76(+2.23%)
Mar 14, 2017	79.38	79.50	78.22	78.82	2,828,179	-1.23(-1.54%)
Mar 13, 2017	80.98	80.98	79.27	80.05	2,660,491	-0.72(-0.89%)
Mar 10, 2017	82.28	82.37	80.58	80.77	2,781,956	-1.07(-1.31%)
Mar 09, 2017	81.51	82.54	81.24	81.84	2,025,271	+0.39(+0.47%)
Mar 08, 2017	81.47	82.75	81.24	81.45	2,935,340	-0.14(-0.17%)
Mar 07, 2017	82.32	82.58	81.41	81.60	2,113,544	-1.08(-1.31%)
Mar 06, 2017	83.15	83.27	82.58	82.68	1,434,230	-0.71(-0.85%)
Mar 03, 2017	82.29	83.47	82.16	83.39	1,423,108	+1.12(+1.36%)
Mar 02, 2017	82.62	83.04	82.22	82.26	1,370,349	-0.66(-0.80%)