Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	243.13	244.77	239.26	240.75	2,813,009	-4.54(-1.85%)
Feb 27, 2023	249.92	249.92	243.57	245.29	1,279,494	-1.09(-0.44%)
Feb 24, 2023	246.72	247.55	243.16	246.37	1,642,536	-2.81(-1.13%)
Feb 23, 2023	250.97	253.25	248.31	249.18	1,700,062	-2.10(-0.83%)
Feb 22, 2023	253.41	254.84	250.85	251.28	971,101	-1.97(-0.78%)
Feb 21, 2023	256.71	258.73	252.73	253.25	959,725	-6.68(-2.57%)
Feb 17, 2023	259.36	261.17	258.81	259.92	888,695	-0.31(-0.12%)
Feb 16, 2023	253.16	260.67	253.09	260.23	1,062,752	+4.06(+1.59%)
Feb 15, 2023	254.31	256.78	253.70	256.16	708,248	+0.14(+0.05%)
Feb 14, 2023	256.60	259.46	254.44	256.02	826,323	-1.21(-0.47%)
Feb 13, 2023	255.38	257.99	254.74	257.23	801,188	+3.46(+1.36%)
Feb 10, 2023	252.71	255.05	252.40	253.77	1,036,141	+0.42(+0.16%)
Feb 09, 2023	255.63	257.48	252.74	253.35	741,967	-0.20(-0.08%)
Feb 08, 2023	253.04	255.92	252.25	253.55	855,817	+1.16(+0.46%)
Feb 07, 2023	249.11	253.34	248.42	252.40	860,618	+1.69(+0.67%)
Feb 06, 2023	252.79	253.42	249.90	250.71	897,637	-4.51(-1.77%)
Feb 03, 2023	255.12	257.27	253.43	255.21	947,080	+0.09(+0.03%)
Feb 02, 2023	257.48	260.69	254.79	255.12	1,379,620	-3.43(-1.33%)
Feb 01, 2023	249.28	261.68	247.46	258.56	1,593,601	+6.32(+2.51%)
Jan 31, 2023	250.86	252.24	248.27	252.24	1,938,297	+1.75(+0.70%)
Jan 30, 2023	253.68	254.54	248.26	250.49	1,503,466	-1.45(-0.58%)
Jan 27, 2023	245.90	256.98	241.71	251.94	1,940,137	-0.08(-0.03%)
Jan 26, 2023	252.13	252.76	246.70	252.02	1,819,710	+1.20(+0.48%)
Jan 25, 2023	248.91	250.84	246.76	250.82	1,714,677	+0.95(+0.38%)
Jan 24, 2023	260.96	262.40	249.29	249.87	2,248,153	-11.01(-4.22%)
Jan 23, 2023	259.20	266.10	259.20	260.88	1,909,304	+2.38(+0.92%)
Jan 20, 2023	254.49	258.69	251.02	258.50	1,255,137	+4.37(+1.72%)
Jan 19, 2023	253.00	257.23	249.91	254.13	1,733,331	+0.22(+0.09%)
Jan 18, 2023	255.81	259.78	253.57	253.91	1,833,182	-1.54(-0.60%)
Jan 17, 2023	256.00	258.07	254.54	255.45	1,908,253	-0.54(-0.21%)
Jan 13, 2023	251.53	256.87	250.75	256.00	1,050,954	+3.68(+1.46%)
Jan 12, 2023	251.18	254.57	249.16	252.32	1,404,524	+2.80(+1.12%)
Jan 11, 2023	248.45	250.31	244.26	249.52	1,183,973	+1.90(+0.77%)
Jan 10, 2023	246.31	247.69	245.09	247.62	679,015	+0.60(+0.24%)
Jan 09, 2023	251.27	252.60	246.66	247.02	1,561,674	-4.68(-1.86%)
Jan 06, 2023	250.64	252.94	246.74	251.69	1,177,063	+4.17(+1.69%)
Jan 05, 2023	245.02	248.41	243.74	247.52	1,369,006	+1.40(+0.57%)
Jan 04, 2023	241.81	246.22	241.21	246.12	1,199,729	+5.61(+2.33%)
Jan 03, 2023	238.99	243.21	236.78	240.51	1,070,212	+3.21(+1.35%)
Dec 30, 2022	236.16	237.87	235.31	237.30	718,519	-0.42(-0.17%)
Dec 29, 2022	235.61	239.25	234.08	237.71	573,922	+3.94(+1.68%)
Dec 28, 2022	238.06	238.82	233.65	233.78	610,180	-3.59(-1.51%)
Dec 27, 2022	238.18	239.34	236.29	237.37	538,032	-0.70(-0.29%)
Dec 23, 2022	237.67	239.02	236.46	238.07	598,868	-0.41(-0.17%)
Dec 22, 2022	237.69	238.80	234.06	238.47	972,412	-1.73(-0.72%)
Dec 21, 2022	237.73	241.19	237.51	240.20	794,988	+4.49(+1.90%)
Dec 20, 2022	235.49	240.56	234.49	235.71	1,105,797	-0.31(-0.13%)
Dec 19, 2022	235.76	239.26	234.08	236.02	881,680	-0.38(-0.16%)
Dec 16, 2022	233.19	237.31	231.43	236.40	2,231,464	-0.64(-0.27%)
Dec 15, 2022	238.96	238.99	236.27	237.04	1,294,714	-4.94(-2.04%)
Dec 14, 2022	241.07	244.54	238.87	241.98	1,173,867	+1.58(+0.66%)
Dec 13, 2022	246.24	246.24	237.85	240.40	1,202,655	+0.92(+0.38%)
Dec 12, 2022	235.47	240.00	234.41	239.48	1,178,041	+5.07(+2.16%)
Dec 09, 2022	237.74	237.89	233.63	234.41	835,024	-3.89(-1.63%)
Dec 08, 2022	234.82	239.03	234.82	238.30	1,204,067	+3.37(+1.44%)
Dec 07, 2022	233.63	237.68	233.13	234.92	987,890	+1.47(+0.63%)
Dec 06, 2022	231.12	235.67	230.65	233.45	1,277,913	+1.25(+0.54%)
Dec 05, 2022	232.38	234.11	230.87	232.20	751,714	-3.63(-1.54%)
Dec 02, 2022	231.65	236.80	231.19	235.83	814,469	+0.55(+0.24%)