Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	279.00	284.41	279.00	284.28	1,219,375	+4.84(+1.73%)
Apr 27, 2023	275.86	280.83	275.86	279.44	1,268,013	+4.32(+1.57%)
Apr 26, 2023	279.19	279.19	273.36	275.12	1,658,960	-3.88(-1.39%)
Apr 25, 2023	283.18	285.92	278.33	279.00	2,094,778	-4.21(-1.49%)
Apr 24, 2023	280.85	286.28	280.12	283.21	1,913,091	+4.99(+1.79%)
Apr 21, 2023	284.56	290.90	276.64	278.22	4,126,819	+10.32(+3.85%)
Apr 20, 2023	268.33	270.58	265.87	267.90	2,251,215	-2.19(-0.81%)
Apr 19, 2023	267.78	270.37	266.33	270.09	2,127,771	+1.52(+0.57%)
Apr 18, 2023	269.89	271.52	267.82	268.57	1,191,649	+0.35(+0.13%)
Apr 17, 2023	270.10	270.44	266.31	268.22	1,018,121	-2.23(-0.82%)
Apr 14, 2023	269.73	272.71	268.92	270.45	1,095,691	-0.06(-0.02%)
Apr 13, 2023	272.09	272.50	268.38	270.51	1,629,926	+1.02(+0.38%)
Apr 12, 2023	268.94	272.56	266.28	269.49	1,213,160	+0.78(+0.29%)
Apr 11, 2023	270.04	271.17	268.20	268.71	1,770,943	+0.59(+0.22%)
Apr 10, 2023	266.40	269.18	265.66	268.11	1,018,894	+0.40(+0.15%)
Apr 06, 2023	268.42	269.67	266.63	267.72	921,870	-0.71(-0.27%)
Apr 05, 2023	263.87	268.86	263.18	268.43	1,111,312	+4.04(+1.53%)
Apr 04, 2023	262.14	264.42	261.07	264.39	1,115,092	+3.04(+1.16%)
Apr 03, 2023	260.15	262.03	258.61	261.36	831,810	+0.48(+0.18%)
Mar 31, 2023	257.97	260.88	257.31	260.88	1,237,057	+4.19(+1.63%)
Mar 30, 2023	257.23	259.19	256.44	256.69	922,832	+2.06(+0.81%)
Mar 29, 2023	254.20	255.43	252.06	254.63	1,186,642	+2.85(+1.13%)
Mar 28, 2023	250.47	253.01	250.47	251.78	615,496	+0.07(+0.03%)
Mar 27, 2023	254.93	256.06	251.09	251.71	991,745	+0.19(+0.07%)
Mar 24, 2023	248.86	251.57	247.31	251.52	1,032,372	+1.43(+0.57%)
Mar 23, 2023	251.20	254.14	247.78	250.09	989,739	-1.59(-0.63%)
Mar 22, 2023	256.63	258.94	251.45	251.68	851,788	-4.26(-1.67%)
Mar 21, 2023	255.72	256.41	253.28	255.94	880,938	+2.23(+0.88%)
Mar 20, 2023	249.16	255.89	248.66	253.72	1,473,584	+5.72(+2.31%)
Mar 17, 2023	251.20	251.96	247.85	248.00	1,135,279	-3.68(-1.46%)
Mar 16, 2023	242.10	252.61	242.10	251.68	1,223,006	+7.43(+3.04%)
Mar 15, 2023	242.08	244.39	241.06	244.25	1,355,970	-3.18(-1.28%)
Mar 14, 2023	247.35	249.93	244.89	247.43	1,242,259	+3.57(+1.46%)
Mar 13, 2023	240.40	246.71	238.19	243.85	1,072,879	+0.46(+0.19%)
Mar 10, 2023	248.56	251.04	242.02	243.39	1,216,066	-5.46(-2.19%)
Mar 09, 2023	249.82	253.94	247.80	248.85	2,555,289	+0.69(+0.28%)
Mar 08, 2023	241.79	249.68	241.79	248.16	1,980,443	+6.02(+2.49%)
Mar 07, 2023	249.06	249.27	241.56	242.14	1,019,771	-6.32(-2.54%)
Mar 06, 2023	246.25	249.12	244.72	248.45	1,009,099	+1.72(+0.70%)
Mar 03, 2023	242.00	247.30	241.67	246.74	1,201,618	+6.16(+2.56%)
Mar 02, 2023	239.03	240.88	238.18	240.58	1,048,702	-0.54(-0.23%)
Mar 01, 2023	238.66	242.00	236.88	241.12	930,041	+0.84(+0.35%)
Feb 28, 2023	242.66	244.30	238.79	240.28	2,818,466	-4.53(-1.85%)
Feb 27, 2023	249.44	249.44	243.10	244.81	1,281,976	-1.09(-0.44%)
Feb 24, 2023	246.24	247.07	242.69	245.90	1,645,722	-2.80(-1.13%)
Feb 23, 2023	250.49	252.76	247.83	248.70	1,703,359	-2.09(-0.83%)
Feb 22, 2023	252.91	254.34	250.36	250.79	972,985	-1.96(-0.78%)
Feb 21, 2023	256.21	258.22	252.24	252.76	961,587	-6.66(-2.57%)
Feb 17, 2023	258.86	260.66	258.31	259.42	890,419	-0.31(-0.12%)
Feb 16, 2023	252.67	260.17	252.60	259.72	1,064,814	+4.06(+1.59%)
Feb 15, 2023	253.82	256.28	253.21	255.67	709,622	+0.14(+0.05%)
Feb 14, 2023	256.10	258.96	253.95	255.53	827,926	-1.20(-0.47%)
Feb 13, 2023	254.89	257.49	254.24	256.73	802,742	+3.45(+1.36%)
Feb 10, 2023	252.22	254.55	251.91	253.28	1,038,150	+0.41(+0.16%)
Feb 09, 2023	255.13	256.98	252.25	252.87	743,406	-0.20(-0.08%)
Feb 08, 2023	252.55	255.42	251.76	253.06	857,477	+1.16(+0.46%)
Feb 07, 2023	248.63	252.85	247.94	251.91	862,287	+1.69(+0.67%)
Feb 06, 2023	252.30	252.93	249.42	250.22	899,378	-4.50(-1.77%)
Feb 03, 2023	254.63	256.77	252.94	254.72	948,917	+0.09(+0.03%)
Feb 02, 2023	256.98	260.19	254.30	254.63	1,382,297	-3.42(-1.33%)