Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.52	32.63	32.09	32.49	3,271,488	+0.08(+0.23%)
May 23, 2011	32.40	32.54	32.02	32.41	2,314,958	-0.21(-0.64%)
May 20, 2011	32.87	33.00	32.17	32.62	2,136,832	-0.40(-1.20%)
May 19, 2011	32.98	33.18	32.50	33.01	1,256,933	-0.02(-0.06%)
May 18, 2011	32.40	33.19	32.17	33.03	2,197,990	+0.50(+1.53%)
May 17, 2011	32.22	32.92	32.02	32.53	3,324,105	+0.27(+0.85%)
May 16, 2011	32.31	32.59	32.07	32.26	1,825,958	-0.33(-1.01%)
May 13, 2011	32.43	32.75	32.24	32.59	1,798,705	+0.08(+0.26%)
May 12, 2011	32.31	32.58	32.14	32.50	864,013	-0.03(-0.09%)
May 11, 2011	32.21	32.77	32.08	32.53	1,520,057	-0.05(-0.14%)
May 10, 2011	32.05	32.83	32.02	32.58	1,566,169	+0.09(+0.29%)
May 09, 2011	32.35	32.73	32.16	32.49	2,119,146	+0.23(+0.70%)
May 06, 2011	32.08	32.50	31.92	32.26	1,700,119	-0.08(-0.26%)
May 05, 2011	31.51	32.72	31.22	32.34	2,774,141	+0.74(+2.35%)
May 04, 2011	31.18	31.99	30.88	31.60	4,797,011	+0.89(+2.88%)
May 03, 2011	31.64	31.91	30.08	30.72	3,640,934	-0.78(-2.48%)