Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.20	50.41	49.80	49.91	2,768,855	-0.38(-0.75%)
May 29, 2014	50.27	50.54	50.19	50.29	1,844,297	+0.02(+0.04%)
May 28, 2014	50.28	50.83	50.09	50.27	2,354,535	+0.24(+0.47%)
May 27, 2014	50.67	50.86	49.95	50.03	2,050,187	-0.30(-0.60%)
May 23, 2014	49.64	50.33	50.33	50.33	3,127,586	+0.42(+0.85%)
May 22, 2014	49.40	50.36	49.05	49.91	4,356,792	+0.68(+1.38%)
May 21, 2014	48.90	49.62	48.90	49.23	4,730,265	+0.52(+1.06%)
May 20, 2014	48.45	48.96	48.45	48.71	7,003,509	+0.20(+0.41%)
May 19, 2014	48.18	48.74	48.03	48.51	1,854,101	+0.24(+0.51%)
May 16, 2014	48.95	48.95	48.14	48.27	2,413,411	-0.80(-1.63%)
May 15, 2014	49.47	49.57	48.79	49.07	1,633,940	-0.55(-1.10%)
May 14, 2014	49.31	49.80	49.10	49.62	1,766,926	+0.30(+0.61%)
May 13, 2014	49.04	49.66	49.00	49.31	1,931,301	+0.06(+0.11%)
May 12, 2014	48.51	49.34	48.69	49.26	1,162,067	+0.74(+1.53%)
May 09, 2014	48.17	48.82	47.84	48.51	1,618,584	+0.31(+0.64%)
May 08, 2014	48.44	49.28	48.04	48.20	1,781,650	-0.34(-0.70%)
May 07, 2014	48.99	49.04	47.74	48.54	2,816,701	-0.40(-0.81%)
May 06, 2014	49.21	49.77	48.89	48.94	2,478,846	-0.37(-0.75%)
May 05, 2014	48.93	49.51	48.61	49.31	2,604,344	+0.44(+0.91%)
May 02, 2014	49.31	49.48	48.71	48.86	3,077,963	-0.49(-0.99%)