Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	240.87	243.55	240.78	242.00	1,316,571	+0.29(+0.12%)
Jul 29, 2021	241.00	243.25	240.69	241.71	1,120,675	+1.92(+0.80%)
Jul 28, 2021	241.24	241.38	236.65	239.79	1,136,385	-1.72(-0.71%)
Jul 27, 2021	239.52	244.52	237.91	241.50	1,587,947	+1.88(+0.79%)
Jul 26, 2021	241.37	242.22	234.80	239.62	1,753,969	-2.63(-1.09%)
Jul 23, 2021	242.50	244.09	240.20	242.25	1,522,594	+1.63(+0.68%)
Jul 22, 2021	243.18	243.75	239.59	240.62	1,748,755	-2.40(-0.99%)
Jul 21, 2021	244.72	248.09	242.11	243.02	2,499,180	+0.34(+0.14%)
Jul 20, 2021	233.13	245.71	231.74	242.68	4,947,220	+30.49(+14.37%)
Jul 19, 2021	210.08	213.75	209.25	212.19	1,634,276	-1.53(-0.72%)
Jul 16, 2021	215.46	216.09	213.52	213.72	1,067,543	-1.06(-0.49%)
Jul 15, 2021	211.60	215.44	211.60	214.79	1,150,968	+1.50(+0.70%)
Jul 14, 2021	214.50	215.30	212.54	213.29	1,254,700	-0.47(-0.22%)
Jul 13, 2021	214.50	215.40	212.67	213.75	894,906	-1.08(-0.50%)
Jul 12, 2021	212.05	216.17	211.24	214.84	1,126,923	+1.51(+0.71%)
Jul 09, 2021	210.93	214.47	209.84	213.32	936,389	+4.62(+2.21%)
Jul 08, 2021	208.28	209.93	206.34	208.70	1,001,890	-2.81(-1.33%)
Jul 07, 2021	209.21	211.99	208.93	211.51	1,000,820	+2.04(+0.97%)
Jul 06, 2021	208.70	209.54	206.17	209.47	985,704	-0.01(-0.00%)
Jul 02, 2021	206.19	209.81	205.17	209.48	850,599	+2.94(+1.43%)
Jul 01, 2021	202.24	207.19	201.98	206.54	1,484,018	+4.96(+2.46%)
Jun 30, 2021	200.36	201.75	199.33	201.58	1,475,198	+0.84(+0.42%)
Jun 29, 2021	203.34	204.57	200.28	200.74	939,586	-1.01(-0.50%)
Jun 28, 2021	202.14	202.49	200.38	201.75	1,126,034	-0.68(-0.34%)
Jun 25, 2021	199.72	203.25	198.66	202.43	3,127,427	+3.11(+1.56%)
Jun 24, 2021	203.08	203.08	198.97	199.32	1,320,148	-1.68(-0.83%)
Jun 23, 2021	204.41	204.70	200.87	201.00	1,079,035	-3.60(-1.76%)
Jun 22, 2021	202.29	205.74	201.98	204.60	1,160,037	+1.71(+0.84%)
Jun 21, 2021	197.83	203.23	196.86	202.89	989,309	+6.56(+3.34%)
Jun 18, 2021	197.80	199.05	195.41	196.33	2,642,030	-5.70(-2.82%)
Jun 17, 2021	202.30	203.92	199.03	202.03	1,272,683	+0.44(+0.22%)
Jun 16, 2021	203.42	205.04	201.37	201.59	1,373,625	-2.73(-1.34%)
Jun 15, 2021	202.51	205.87	201.68	204.32	881,804	+2.12(+1.05%)
Jun 14, 2021	205.03	205.45	200.34	202.20	1,513,374	-3.73(-1.81%)
Jun 11, 2021	204.69	206.18	203.90	205.93	722,155	+1.55(+0.76%)
Jun 10, 2021	203.79	206.63	203.12	204.38	1,127,134	+1.74(+0.86%)
Jun 09, 2021	204.84	205.25	202.54	202.64	1,126,936	-1.49(-0.73%)
Jun 08, 2021	206.07	206.45	203.12	204.13	1,354,429	-1.97(-0.96%)
Jun 07, 2021	208.33	209.36	205.76	206.10	1,082,519	-1.85(-0.89%)
Jun 04, 2021	208.78	210.22	207.15	207.95	991,699	+0.50(+0.24%)
Jun 03, 2021	203.46	208.11	202.26	207.45	1,611,814	+2.56(+1.25%)
Jun 02, 2021	211.33	211.44	203.60	204.89	1,398,876	-5.10(-2.43%)
Jun 01, 2021	210.96	211.15	208.40	209.99	1,261,852	+1.05(+0.50%)
May 28, 2021	208.56	209.81	206.65	208.94	1,084,095	+1.07(+0.51%)
May 27, 2021	207.01	208.86	206.57	207.87	2,091,381	+1.81(+0.88%)
May 26, 2021	204.48	207.82	204.12	206.06	1,387,973	+1.58(+0.77%)
May 25, 2021	201.65	205.42	200.96	204.49	1,922,473	+3.98(+1.98%)
May 24, 2021	202.52	202.52	199.48	200.51	1,206,217	-0.25(-0.13%)
May 21, 2021	201.66	204.38	200.52	200.76	1,082,972	+0.16(+0.08%)
May 20, 2021	198.16	202.21	198.14	200.59	1,132,247	+2.47(+1.25%)
May 19, 2021	198.30	199.08	194.32	198.12	1,470,870	-1.73(-0.87%)
May 18, 2021	204.43	204.43	199.81	199.85	1,434,222	-3.94(-1.93%)
May 17, 2021	205.39	206.28	203.10	203.79	1,042,063	-1.95(-0.95%)
May 14, 2021	203.44	206.44	202.90	205.74	1,269,171	+3.92(+1.94%)
May 13, 2021	198.71	203.67	198.14	201.82	1,160,846	+3.27(+1.65%)
May 12, 2021	200.77	202.68	198.40	198.55	1,314,056	-2.58(-1.28%)
May 11, 2021	203.73	204.79	200.53	201.13	2,148,446	-4.99(-2.42%)
May 10, 2021	205.44	211.36	204.28	206.12	1,453,805	+1.33(+0.65%)
May 07, 2021	201.95	205.49	201.50	204.79	1,083,284	+1.16(+0.57%)
May 06, 2021	202.31	204.13	201.57	203.63	1,284,858	+1.45(+0.72%)
May 05, 2021	200.91	202.83	198.75	202.18	1,374,310	+1.46(+0.73%)
May 04, 2021	198.44	201.04	196.67	200.72	1,780,701	+1.78(+0.89%)