Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	247.32	247.86	236.94	237.12	2,165,783	-9.27(-3.76%)
Sep 29, 2021	247.04	248.24	245.83	246.39	1,861,740	+0.40(+0.16%)
Sep 28, 2021	247.85	250.27	245.46	245.99	1,714,149	-3.66(-1.47%)
Sep 27, 2021	250.84	253.78	249.43	249.65	1,516,489	-0.76(-0.30%)
Sep 24, 2021	250.75	253.25	249.98	250.41	1,202,934	+0.78(+0.31%)
Sep 23, 2021	253.97	253.97	249.48	249.63	1,811,248	-2.66(-1.05%)
Sep 22, 2021	251.87	254.24	250.14	252.29	1,242,147	+2.35(+0.94%)
Sep 21, 2021	251.07	254.66	249.92	249.93	1,447,030	+0.79(+0.32%)
Sep 20, 2021	248.54	251.04	246.32	249.14	1,246,436	-3.62(-1.43%)
Sep 17, 2021	255.34	257.83	252.11	252.77	5,901,599	-2.83(-1.11%)
Sep 16, 2021	251.53	256.68	250.14	255.60	1,792,153	+5.07(+2.02%)
Sep 15, 2021	248.16	251.46	245.50	250.53	1,369,287	+2.21(+0.89%)
Sep 14, 2021	252.25	252.51	248.01	248.32	1,439,268	-2.94(-1.17%)
Sep 13, 2021	252.50	253.00	249.58	251.26	1,157,897	+0.96(+0.39%)
Sep 10, 2021	253.41	254.27	249.75	250.30	1,143,375	-1.52(-0.60%)
Sep 09, 2021	247.91	255.27	247.91	251.82	2,200,729	+3.73(+1.51%)
Sep 08, 2021	245.11	250.13	243.48	248.09	1,452,641	+2.24(+0.91%)
Sep 07, 2021	244.70	246.95	242.21	245.84	1,809,758	-0.80(-0.32%)
Sep 03, 2021	246.01	247.76	244.83	246.64	621,151	-0.32(-0.13%)
Sep 02, 2021	247.10	248.53	246.67	246.97	824,980	+0.60(+0.25%)
Sep 01, 2021	247.88	248.64	245.00	246.36	982,613	-0.31(-0.13%)
Aug 31, 2021	247.04	251.00	245.78	246.67	1,867,174	-0.50(-0.20%)
Aug 30, 2021	246.25	248.72	245.30	247.17	617,069	+1.60(+0.65%)
Aug 27, 2021	246.21	247.09	244.30	245.57	929,005	+0.79(+0.32%)
Aug 26, 2021	245.32	246.86	243.81	244.78	940,622	-1.02(-0.42%)
Aug 25, 2021	243.92	248.91	243.03	245.81	1,140,600	+2.55(+1.05%)
Aug 24, 2021	243.36	245.38	243.15	243.26	838,210	-0.17(-0.07%)
Aug 23, 2021	244.00	245.51	243.22	243.43	1,031,415	+0.30(+0.12%)
Aug 20, 2021	240.45	244.41	240.45	243.12	1,032,623	+2.77(+1.15%)
Aug 19, 2021	235.04	241.10	233.86	240.35	1,089,478	+3.93(+1.66%)
Aug 18, 2021	237.29	240.52	236.16	236.43	1,255,860	-2.50(-1.04%)
Aug 17, 2021	238.43	241.41	237.64	238.92	1,115,397	-1.25(-0.52%)
Aug 16, 2021	236.55	240.44	236.16	240.17	920,607	+3.25(+1.37%)
Aug 13, 2021	236.47	237.94	236.01	236.92	851,678	+0.43(+0.18%)
Aug 12, 2021	231.09	238.35	230.22	236.49	1,150,104	+1.35(+0.57%)
Aug 11, 2021	234.81	235.68	230.53	235.15	1,388,451	+0.49(+0.21%)
Aug 10, 2021	239.87	242.26	233.74	234.66	2,031,107	-7.78(-3.21%)
Aug 09, 2021	242.79	243.76	241.35	242.44	716,173	-1.44(-0.59%)
Aug 06, 2021	243.75	246.21	243.44	243.88	1,074,275	+1.03(+0.43%)
Aug 05, 2021	243.03	244.25	238.21	242.85	1,177,062	+0.78(+0.32%)
Aug 04, 2021	245.91	248.77	241.84	242.07	1,567,277	-5.12(-2.07%)
Aug 03, 2021	245.66	247.86	241.25	247.19	1,309,140	+2.45(+1.00%)
Aug 02, 2021	242.65	245.53	242.22	244.74	1,201,844	+2.73(+1.13%)
Jul 30, 2021	240.88	243.56	240.79	242.01	1,316,506	+0.29(+0.12%)
Jul 29, 2021	241.01	243.26	240.71	241.72	1,120,621	+1.92(+0.80%)
Jul 28, 2021	241.25	241.39	236.66	239.80	1,136,329	-1.72(-0.71%)
Jul 27, 2021	239.53	244.53	237.93	241.51	1,587,870	+1.88(+0.79%)
Jul 26, 2021	241.38	242.23	234.81	239.63	1,753,884	-2.63(-1.09%)
Jul 23, 2021	242.51	244.10	240.21	242.26	1,522,520	+1.63(+0.68%)
Jul 22, 2021	243.19	243.77	239.60	240.64	1,748,670	-2.40(-0.99%)
Jul 21, 2021	244.73	248.11	242.12	243.04	2,499,058	+0.34(+0.14%)
Jul 20, 2021	233.14	245.72	231.75	242.69	4,946,978	+30.49(+14.37%)
Jul 19, 2021	210.09	213.76	209.26	212.20	1,634,196	-1.53(-0.72%)
Jul 16, 2021	215.47	216.10	213.53	213.74	1,067,491	-1.06(-0.49%)
Jul 15, 2021	211.61	215.45	211.61	214.80	1,150,912	+1.50(+0.70%)
Jul 14, 2021	214.51	215.31	212.55	213.30	1,254,639	-0.47(-0.22%)
Jul 13, 2021	214.51	215.41	212.68	213.76	894,862	-1.08(-0.50%)
Jul 12, 2021	212.06	216.18	211.25	214.85	1,126,868	+1.51(+0.71%)
Jul 09, 2021	210.94	214.48	209.85	213.34	936,343	+4.62(+2.21%)
Jul 08, 2021	208.29	209.94	206.35	208.71	1,001,841	-2.81(-1.33%)
Jul 07, 2021	209.22	212.00	208.94	211.52	1,000,771	+2.04(+0.97%)
Jul 06, 2021	208.71	209.55	206.18	209.48	985,656	-0.01(-0.00%)
Jul 02, 2021	206.20	209.82	205.18	209.49	850,557	+2.94(+1.43%)