Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	208.88	211.12	205.88	206.38	3,391,569	-5.05(-2.39%)
May 27, 2022	209.63	212.42	209.63	211.43	1,672,593	+3.69(+1.78%)
May 26, 2022	204.74	209.09	203.89	207.74	1,205,231	+5.52(+2.73%)
May 25, 2022	200.19	207.98	199.47	202.22	2,193,834	+1.37(+0.68%)
May 24, 2022	201.08	201.38	197.06	200.85	1,145,229	-0.27(-0.14%)
May 23, 2022	202.16	203.77	198.75	201.12	1,417,648	+0.25(+0.13%)
May 20, 2022	200.19	202.99	194.89	200.87	1,510,295	+1.62(+0.81%)
May 19, 2022	200.35	202.35	195.73	199.25	2,316,077	-3.60(-1.77%)
May 18, 2022	208.72	208.72	201.24	202.85	2,424,873	-9.00(-4.25%)
May 17, 2022	209.76	212.64	205.95	211.84	1,573,731	+4.25(+2.05%)
May 16, 2022	209.82	210.97	206.80	207.60	1,717,964	-3.22(-1.53%)
May 13, 2022	211.69	215.99	210.18	210.81	1,649,680	+1.10(+0.52%)
May 12, 2022	203.54	209.94	202.91	209.72	2,665,306	+4.19(+2.04%)
May 11, 2022	219.71	223.65	204.46	205.53	3,020,401	-14.67(-6.66%)
May 10, 2022	221.88	224.88	217.58	220.20	1,720,740	+0.38(+0.17%)
May 09, 2022	220.70	222.75	217.64	219.82	1,714,833	-3.19(-1.43%)
May 06, 2022	217.07	224.62	215.32	223.01	1,711,904	+3.10(+1.41%)
May 05, 2022	221.98	224.81	215.10	219.91	2,209,975	-0.60(-0.27%)
May 04, 2022	214.67	221.79	212.05	220.50	2,132,079	+8.34(+3.93%)
May 03, 2022	206.57	214.47	205.93	212.17	1,874,955	+5.38(+2.60%)
May 02, 2022	210.38	211.74	204.03	206.79	2,146,881	-3.66(-1.74%)
Apr 29, 2022	212.47	217.54	210.14	210.45	2,106,867	-4.31(-2.01%)
Apr 28, 2022	208.91	216.01	207.43	214.76	2,256,486	+6.58(+3.16%)
Apr 27, 2022	209.06	214.37	205.48	208.18	2,726,621	-2.66(-1.26%)
Apr 26, 2022	203.24	214.82	200.81	210.83	6,007,673	+4.36(+2.11%)
Apr 25, 2022	204.54	212.16	203.54	206.48	4,832,061	-0.14(-0.07%)
Apr 22, 2022	236.97	237.38	205.18	206.62	9,059,941	-57.68(-21.82%)
Apr 21, 2022	268.75	273.69	263.97	264.29	2,431,272	-5.61(-2.08%)
Apr 20, 2022	258.65	270.69	258.50	269.90	1,721,539	+12.95(+5.04%)
Apr 19, 2022	256.03	258.11	254.44	256.95	1,090,573	+2.01(+0.79%)
Apr 18, 2022	254.21	257.84	253.91	254.94	951,089	-1.01(-0.39%)
Apr 14, 2022	254.57	258.32	254.44	255.96	1,066,267	+2.26(+0.89%)
Apr 13, 2022	256.26	257.14	252.29	253.70	1,112,888	-2.21(-0.86%)
Apr 12, 2022	254.62	256.48	252.91	255.91	1,148,317	+2.66(+1.05%)
Apr 11, 2022	253.94	256.01	251.74	253.25	1,482,863	-0.50(-0.20%)
Apr 08, 2022	248.98	255.20	245.90	253.75	1,662,259	+3.98(+1.59%)
Apr 07, 2022	244.94	251.72	244.94	249.76	1,689,124	+4.07(+1.66%)
Apr 06, 2022	237.81	245.92	237.28	245.69	1,702,274	+6.74(+2.82%)
Apr 05, 2022	237.81	243.63	237.81	238.96	1,627,904	-1.94(-0.81%)
Apr 04, 2022	245.60	246.38	239.63	240.90	1,463,116	-5.06(-2.06%)
Apr 01, 2022	246.21	249.49	245.59	245.96	1,205,841	+0.13(+0.05%)
Mar 31, 2022	248.73	250.57	245.76	245.83	1,675,714	-4.26(-1.70%)
Mar 30, 2022	258.18	259.00	248.51	250.09	1,644,711	-8.52(-3.30%)
Mar 29, 2022	259.35	260.48	257.03	258.61	1,098,027	-0.75(-0.29%)
Mar 28, 2022	254.84	259.40	253.82	259.36	1,262,790	+4.25(+1.66%)
Mar 25, 2022	255.80	256.72	251.07	255.11	1,593,113	-0.51(-0.20%)
Mar 24, 2022	256.83	258.07	254.49	255.62	1,552,016	-0.01(-0.00%)
Mar 23, 2022	253.99	257.15	252.71	255.63	1,418,429	+0.25(+0.10%)
Mar 22, 2022	257.88	258.49	254.21	255.38	1,678,039	-1.19(-0.46%)
Mar 21, 2022	256.69	261.24	254.16	256.56	1,557,081	+0.86(+0.34%)
Mar 18, 2022	263.46	263.46	252.08	255.70	2,653,442	-6.17(-2.36%)
Mar 17, 2022	261.36	263.30	258.99	261.87	1,538,398	+0.61(+0.23%)
Mar 16, 2022	262.88	264.69	258.06	261.26	2,159,323	-0.25(-0.10%)
Mar 15, 2022	258.88	262.35	257.50	261.52	2,058,012	+5.62(+2.20%)
Mar 14, 2022	263.66	265.16	253.62	255.90	2,365,649	-5.45(-2.09%)
Mar 11, 2022	260.81	266.50	260.81	261.35	1,399,657	-0.10(-0.04%)
Mar 10, 2022	255.88	262.56	255.88	261.45	1,485,383	+2.68(+1.04%)
Mar 09, 2022	258.03	262.80	257.22	258.77	1,223,099	+6.20(+2.45%)
Mar 08, 2022	254.32	260.31	252.53	252.57	1,433,889	-1.75(-0.69%)
Mar 07, 2022	257.96	258.79	252.16	254.32	1,486,073	-5.47(-2.11%)
Mar 04, 2022	254.66	260.38	252.96	259.79	1,386,838	+1.27(+0.49%)
Mar 03, 2022	257.44	260.58	255.24	258.52	1,718,380	+2.92(+1.14%)
Mar 02, 2022	248.62	258.23	247.32	255.60	1,712,431	+8.53(+3.45%)