Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	73.10	74.29	73.06	74.09	2,258,358	+1.20(+1.64%)
Aug 30, 2017	72.96	73.18	72.38	72.89	1,517,436	-0.19(-0.26%)
Aug 29, 2017	73.77	74.19	72.50	73.08	2,982,168	-1.48(-1.98%)
Aug 28, 2017	74.81	75.14	74.31	74.56	1,454,715	-0.33(-0.44%)
Aug 25, 2017	74.75	75.46	74.30	74.89	1,322,641	+0.24(+0.32%)
Aug 24, 2017	74.51	75.04	74.30	74.65	1,499,817	+0.34(+0.46%)
Aug 23, 2017	74.05	74.48	73.61	74.31	1,899,982	+0.10(+0.14%)
Aug 22, 2017	73.80	74.34	73.68	74.21	1,413,306	+0.50(+0.68%)
Aug 21, 2017	73.00	73.88	72.93	73.71	1,808,266	+0.69(+0.94%)
Aug 18, 2017	73.12	73.56	72.99	73.02	1,444,886	-0.24(-0.33%)
Aug 17, 2017	74.23	74.82	73.16	73.27	1,564,764	-1.13(-1.52%)
Aug 16, 2017	74.69	75.00	74.24	74.40	1,354,412	-0.24(-0.33%)
Aug 15, 2017	75.17	75.50	74.27	74.64	1,697,940	-0.25(-0.34%)
Aug 14, 2017	74.99	75.12	74.36	74.90	2,161,684	+0.14(+0.19%)
Aug 11, 2017	73.12	75.06	73.12	74.75	2,646,142	+1.47(+2.00%)
Aug 10, 2017	73.27	73.56	73.04	73.28	2,675,403	-0.10(-0.14%)
Aug 09, 2017	73.68	73.71	73.11	73.39	1,875,880	-0.20(-0.27%)
Aug 08, 2017	73.46	74.21	72.73	73.59	3,223,880	-0.34(-0.46%)
Aug 07, 2017	74.19	74.50	73.85	73.93	1,788,709	-0.36(-0.48%)
Aug 04, 2017	74.68	74.82	74.09	74.28	1,227,981	-0.08(-0.11%)
Aug 03, 2017	73.90	74.74	73.76	74.37	1,647,921	-0.02(-0.03%)
Aug 02, 2017	74.78	75.04	74.14	74.39	2,882,558	-0.28(-0.38%)