Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	278.99	284.39	278.99	284.26	1,219,434	+4.84(+1.73%)
Apr 27, 2023	275.85	280.81	275.85	279.43	1,268,075	+4.32(+1.57%)
Apr 26, 2023	279.18	279.18	273.34	275.10	1,659,041	-3.88(-1.39%)
Apr 25, 2023	283.17	285.91	278.32	278.98	2,094,880	-4.21(-1.49%)
Apr 24, 2023	280.83	286.26	280.11	283.20	1,913,185	+4.99(+1.79%)
Apr 21, 2023	284.54	290.88	276.63	278.21	4,127,021	+10.32(+3.85%)
Apr 20, 2023	268.32	270.56	265.85	267.89	2,251,325	-2.19(-0.81%)
Apr 19, 2023	267.76	270.36	266.32	270.08	2,127,875	+1.52(+0.57%)
Apr 18, 2023	269.88	271.50	267.81	268.55	1,191,707	+0.35(+0.13%)
Apr 17, 2023	270.09	270.42	266.30	268.21	1,018,171	-2.23(-0.82%)
Apr 14, 2023	269.71	272.70	268.91	270.43	1,095,745	-0.06(-0.02%)
Apr 13, 2023	272.08	272.49	268.37	270.49	1,630,006	+1.02(+0.38%)
Apr 12, 2023	268.93	272.54	266.27	269.47	1,213,219	+0.78(+0.29%)
Apr 11, 2023	270.03	271.16	268.19	268.69	1,771,029	+0.59(+0.22%)
Apr 10, 2023	266.39	269.17	265.65	268.10	1,018,943	+0.40(+0.15%)
Apr 06, 2023	268.41	269.65	266.62	267.70	921,915	-0.71(-0.27%)
Apr 05, 2023	263.86	268.85	263.17	268.42	1,111,366	+4.04(+1.53%)
Apr 04, 2023	262.12	264.41	261.06	264.38	1,115,147	+3.04(+1.16%)
Apr 03, 2023	260.13	262.01	258.60	261.34	831,851	+0.47(+0.18%)
Mar 31, 2023	257.96	260.87	257.30	260.87	1,237,118	+4.19(+1.63%)
Mar 30, 2023	257.22	259.18	256.43	256.67	922,878	+2.06(+0.81%)
Mar 29, 2023	254.19	255.42	252.04	254.62	1,186,700	+2.85(+1.13%)
Mar 28, 2023	250.46	253.00	250.46	251.76	615,526	+0.07(+0.03%)
Mar 27, 2023	254.92	256.05	251.07	251.70	991,794	+0.19(+0.07%)
Mar 24, 2023	248.85	251.56	247.29	251.51	1,032,422	+1.43(+0.57%)
Mar 23, 2023	251.19	254.13	247.77	250.07	989,787	-1.59(-0.63%)
Mar 22, 2023	256.61	258.93	251.44	251.67	851,830	-4.26(-1.67%)
Mar 21, 2023	255.70	256.39	253.27	255.93	880,981	+2.23(+0.88%)
Mar 20, 2023	249.14	255.88	248.65	253.70	1,473,656	+5.72(+2.31%)
Mar 17, 2023	251.19	251.94	247.84	247.99	1,135,334	-3.68(-1.46%)
Mar 16, 2023	242.09	252.60	242.09	251.67	1,223,066	+7.43(+3.04%)
Mar 15, 2023	242.06	244.38	241.05	244.24	1,356,036	-3.18(-1.28%)
Mar 14, 2023	247.34	249.92	244.88	247.41	1,242,319	+3.57(+1.46%)
Mar 13, 2023	240.39	246.69	238.18	243.84	1,072,931	+0.46(+0.19%)
Mar 10, 2023	248.55	251.03	242.01	243.38	1,216,125	-5.46(-2.19%)
Mar 09, 2023	249.81	253.93	247.78	248.84	2,555,414	+0.69(+0.28%)
Mar 08, 2023	241.78	249.66	241.78	248.15	1,980,540	+6.02(+2.49%)
Mar 07, 2023	249.05	249.25	241.55	242.12	1,019,821	-6.32(-2.54%)
Mar 06, 2023	246.24	249.11	244.71	248.44	1,009,149	+1.72(+0.70%)
Mar 03, 2023	241.99	247.29	241.66	246.72	1,201,676	+6.16(+2.56%)
Mar 02, 2023	239.02	240.87	238.17	240.56	1,048,753	-0.54(-0.23%)
Mar 01, 2023	238.65	241.99	236.86	241.11	930,086	+0.84(+0.35%)
Feb 28, 2023	242.65	244.29	238.78	240.27	2,818,604	-4.53(-1.85%)
Feb 27, 2023	249.43	249.43	243.09	244.80	1,282,038	-1.09(-0.44%)
Feb 24, 2023	246.23	247.06	242.68	245.88	1,645,802	-2.80(-1.13%)
Feb 23, 2023	250.47	252.74	247.82	248.69	1,703,443	-2.09(-0.83%)
Feb 22, 2023	252.90	254.33	250.35	250.78	973,033	-1.96(-0.78%)
Feb 21, 2023	256.20	258.21	252.23	252.74	961,634	-6.66(-2.57%)
Feb 17, 2023	258.84	260.65	258.30	259.41	890,463	-0.31(-0.12%)
Feb 16, 2023	252.66	260.16	252.59	259.71	1,064,866	+4.06(+1.59%)
Feb 15, 2023	253.81	256.27	253.19	255.66	709,656	+0.14(+0.05%)
Feb 14, 2023	256.09	258.95	253.94	255.52	827,966	-1.20(-0.47%)
Feb 13, 2023	254.88	257.48	254.23	256.72	802,781	+3.45(+1.36%)
Feb 10, 2023	252.21	254.54	251.90	253.27	1,038,201	+0.41(+0.16%)
Feb 09, 2023	255.12	256.97	252.24	252.85	743,443	-0.20(-0.08%)
Feb 08, 2023	252.54	255.41	251.75	253.05	857,519	+1.16(+0.46%)
Feb 07, 2023	248.62	252.84	247.93	251.90	862,329	+1.69(+0.67%)
Feb 06, 2023	252.29	252.92	249.41	250.21	899,422	-4.50(-1.77%)
Feb 03, 2023	254.62	256.76	252.93	254.71	948,963	+0.09(+0.03%)
Feb 02, 2023	256.97	260.18	254.29	254.62	1,382,364	-3.42(-1.33%)