Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	26.91	27.19	26.79	26.89	1,384,645	+0.04(+0.14%)
Aug 30, 2012	26.50	26.93	26.45	26.85	1,429,630	+0.18(+0.67%)
Aug 29, 2012	26.68	26.82	26.57	26.67	1,171,120	-0.04(-0.14%)
Aug 27, 2012	26.55	26.78	26.36	26.71	1,850,015	+0.23(+0.85%)
Aug 24, 2012	26.39	26.66	26.30	26.49	1,296,694	-0.01(-0.04%)
Aug 23, 2012	26.66	26.67	26.25	26.50	1,235,463	-0.16(-0.60%)
Aug 22, 2012	26.85	26.99	26.60	26.66	1,039,702	-0.28(-1.05%)
Aug 21, 2012	27.41	27.46	26.84	26.94	1,456,905	-0.41(-1.52%)
Aug 20, 2012	27.16	27.70	27.16	27.35	2,022,196	+0.03(+0.10%)
Aug 17, 2012	26.57	27.57	26.37	27.32	2,765,473	+0.85(+3.20%)
Aug 16, 2012	25.73	26.64	25.65	26.48	2,423,140	+0.79(+3.08%)
Aug 15, 2012	25.70	25.74	25.40	25.69	2,535,213	+0.08(+0.29%)
Aug 14, 2012	25.68	25.89	25.20	25.61	2,264,316	+0.09(+0.37%)
Aug 13, 2012	25.59	25.86	25.37	25.52	1,620,446	-0.11(-0.44%)
Aug 10, 2012	25.54	25.71	25.42	25.63	1,691,471	-0.19(-0.73%)
Aug 09, 2012	25.68	26.18	25.53	25.82	1,912,621	+0.15(+0.59%)
Aug 08, 2012	25.16	25.79	25.14	25.67	2,427,140	+0.34(+1.34%)
Aug 07, 2012	24.73	25.99	24.72	25.33	3,849,252	+1.26(+5.24%)
Aug 06, 2012	24.66	24.72	22.52	24.07	11,214,627	-0.99(-3.95%)
Aug 03, 2012	25.27	25.38	24.65	25.05	2,222,464	+0.15(+0.61%)
Aug 02, 2012	24.71	25.20	24.58	24.90	1,659,946	+0.19(+0.76%)