Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	259.82	262.15	256.93	261.89	1,934,899	+0.01(+0.00%)
May 30, 2023	261.25	266.52	260.32	261.88	1,112,035	-0.23(-0.09%)
May 26, 2023	261.86	265.10	261.48	262.11	983,823	+0.32(+0.12%)
May 25, 2023	262.63	264.25	260.27	261.79	876,281	-0.80(-0.31%)
May 24, 2023	263.12	264.13	259.81	262.60	1,066,685	-2.83(-1.07%)
May 23, 2023	272.01	272.01	264.70	265.43	1,178,729	-9.20(-3.35%)
May 22, 2023	280.42	282.30	274.46	274.63	1,247,159	-5.38(-1.92%)
May 19, 2023	279.02	283.27	277.86	280.01	1,525,227	+3.04(+1.10%)
May 18, 2023	275.86	280.04	275.30	276.97	1,503,624	+3.91(+1.43%)
May 17, 2023	274.91	275.06	270.63	273.06	957,620	-0.11(-0.04%)
May 16, 2023	275.14	277.75	273.11	273.17	896,686	-1.93(-0.70%)
May 15, 2023	273.54	275.85	272.83	275.11	776,511	+1.63(+0.60%)
May 12, 2023	276.37	277.83	272.37	273.47	1,182,098	-2.21(-0.80%)
May 11, 2023	275.52	277.34	273.48	275.68	1,430,550	-0.44(-0.16%)
May 10, 2023	273.70	277.81	273.01	276.12	1,038,907	+4.45(+1.64%)
May 09, 2023	274.39	274.72	270.63	271.67	1,078,729	-3.70(-1.34%)
May 08, 2023	274.61	276.94	273.88	275.36	942,775	-0.28(-0.10%)
May 05, 2023	276.93	279.19	273.22	275.64	1,258,814	+0.43(+0.15%)
May 04, 2023	276.21	277.91	272.86	275.21	1,473,148	-0.58(-0.21%)
May 03, 2023	278.74	279.87	275.24	275.79	946,338	-2.31(-0.83%)
May 02, 2023	280.23	281.38	275.54	278.10	1,027,825	-3.44(-1.22%)