Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	247.03	250.99	245.77	246.66	1,867,266	-0.50(-0.20%)
Aug 30, 2021	246.24	248.71	245.29	247.16	617,099	+1.60(+0.65%)
Aug 27, 2021	246.19	247.08	244.29	245.56	929,051	+0.79(+0.32%)
Aug 26, 2021	245.31	246.85	243.79	244.77	940,668	-1.02(-0.42%)
Aug 25, 2021	243.91	248.90	243.01	245.79	1,140,655	+2.55(+1.05%)
Aug 24, 2021	243.35	245.36	243.14	243.25	838,250	-0.17(-0.07%)
Aug 23, 2021	243.99	245.50	243.21	243.41	1,031,466	+0.30(+0.12%)
Aug 20, 2021	240.44	244.40	240.44	243.11	1,032,673	+2.77(+1.15%)
Aug 19, 2021	235.03	241.09	233.85	240.34	1,089,531	+3.93(+1.66%)
Aug 18, 2021	237.28	240.51	236.15	236.41	1,255,922	-2.50(-1.04%)
Aug 17, 2021	238.42	241.40	237.63	238.91	1,115,452	-1.25(-0.52%)
Aug 16, 2021	236.54	240.43	236.15	240.16	920,652	+3.25(+1.37%)
Aug 13, 2021	236.46	237.93	236.00	236.91	851,720	+0.43(+0.18%)
Aug 12, 2021	231.08	238.33	230.21	236.48	1,150,160	+1.35(+0.57%)
Aug 11, 2021	234.79	235.67	230.51	235.14	1,388,519	+0.49(+0.21%)
Aug 10, 2021	239.85	242.25	233.73	234.65	2,031,207	-7.78(-3.21%)
Aug 09, 2021	242.78	243.75	241.34	242.43	716,208	-1.44(-0.59%)
Aug 06, 2021	243.74	246.20	243.43	243.87	1,074,328	+1.03(+0.43%)
Aug 05, 2021	243.01	244.24	238.20	242.84	1,177,119	+0.78(+0.32%)
Aug 04, 2021	245.90	248.76	241.82	242.06	1,567,354	-5.12(-2.07%)
Aug 03, 2021	245.65	247.85	241.24	247.18	1,309,204	+2.45(+1.00%)
Aug 02, 2021	242.63	245.52	242.21	244.73	1,201,902	+2.73(+1.13%)
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%)