Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	76.79	77.60	76.45	77.07	3,634,276	+0.03(+0.04%)
May 28, 2015	76.99	77.24	76.25	77.05	2,066,196	-0.14(-0.18%)
May 27, 2015	77.78	77.88	76.67	77.19	3,021,820	-0.23(-0.29%)
May 26, 2015	77.23	77.72	76.99	77.41	3,325,286	+0.06(+0.07%)
May 22, 2015	76.62	77.36	77.36	77.36	2,994,509	+0.51(+0.66%)
May 21, 2015	77.44	77.60	76.82	76.85	2,837,997	-0.52(-0.67%)
May 20, 2015	77.56	78.33	77.12	77.37	3,912,133	-0.36(-0.46%)
May 19, 2015	76.29	79.00	75.99	77.72	5,775,294	+1.43(+1.88%)
May 18, 2015	75.13	76.29	75.06	76.29	4,142,251	+1.09(+1.45%)
May 15, 2015	74.45	75.21	74.07	75.20	2,398,924	+0.73(+0.97%)
May 14, 2015	73.95	74.86	73.76	74.48	3,051,801	+1.26(+1.72%)
May 13, 2015	72.06	73.55	72.05	73.21	4,614,494	+1.15(+1.59%)
May 12, 2015	72.76	73.06	71.72	72.06	2,407,091	-1.05(-1.44%)
May 11, 2015	72.28	73.39	72.22	73.12	3,107,738	+0.69(+0.95%)
May 08, 2015	72.60	72.83	72.15	72.43	3,540,182	+0.29(+0.40%)
May 07, 2015	70.36	72.87	70.21	72.14	4,726,502	+1.97(+2.81%)
May 06, 2015	69.66	70.62	69.37	70.17	4,839,009	+0.84(+1.21%)
May 05, 2015	71.11	71.36	68.78	69.33	5,147,441	-1.72(-2.43%)
May 04, 2015	70.50	71.37	70.38	71.06	2,210,113	+0.89(+1.26%)
May 01, 2015	69.99	70.26	69.40	70.17	2,369,139	+0.46(+0.66%)
Apr 30, 2015	71.31	71.84	69.59	69.71	5,638,109	-1.93(-2.70%)
Apr 29, 2015	71.13	72.04	70.85	71.64	2,584,075	+0.10(+0.14%)
Apr 28, 2015	72.13	72.51	69.63	71.54	4,401,837	-0.40(-0.56%)
Apr 27, 2015	73.33	73.56	71.79	71.94	2,212,480	-1.28(-1.75%)
Apr 24, 2015	73.08	73.82	73.02	73.22	2,651,789	+0.28(+0.39%)
Apr 23, 2015	73.07	73.49	72.50	72.94	4,539,936	-0.08(-0.12%)
Apr 22, 2015	73.21	73.47	72.34	73.02	3,618,406	-0.14(-0.19%)
Apr 21, 2015	73.83	74.03	73.05	73.17	4,635,185	-0.83(-1.12%)
Apr 20, 2015	74.25	74.32	73.35	73.99	6,102,851	+0.49(+0.67%)
Apr 17, 2015	72.73	73.68	72.44	73.51	2,331,355	+0.22(+0.30%)
Apr 16, 2015	75.29	75.29	73.13	73.29	3,301,654	-1.35(-1.80%)
Apr 15, 2015	74.52	75.54	73.91	74.64	6,848,038	+1.79(+2.46%)
Apr 14, 2015	72.71	72.87	72.06	72.85	2,491,539	-0.07(-0.09%)
Apr 13, 2015	73.68	74.64	72.78	72.91	2,433,957	-0.78(-1.06%)
Apr 10, 2015	73.33	73.90	72.86	73.69	2,642,153	+0.37(+0.50%)
Apr 09, 2015	72.26	73.39	72.10	73.33	3,273,685	+1.03(+1.42%)
Apr 08, 2015	71.41	72.72	71.40	72.30	2,833,349	+0.98(+1.37%)
Apr 07, 2015	71.61	72.29	71.29	71.32	1,289,369	-0.22(-0.30%)
Apr 06, 2015	70.26	72.23	70.10	71.54	2,714,223	+0.85(+1.20%)
Apr 02, 2015	70.60	70.69	70.69	70.69	1,760,076	+0.19(+0.27%)
Apr 01, 2015	71.30	71.60	69.37	70.50	2,722,625	-0.36(-0.51%)
Mar 31, 2015	71.64	72.23	70.85	70.86	2,241,833	-0.89(-1.23%)
Mar 30, 2015	72.48	72.60	71.67	71.74	1,677,889	+0.09(+0.13%)
Mar 27, 2015	71.79	72.56	71.55	71.65	1,960,312	-0.03(-0.04%)
Mar 26, 2015	71.08	72.35	70.86	71.68	3,230,751	+0.42(+0.59%)
Mar 25, 2015	72.17	72.66	71.08	71.25	2,824,304	-0.80(-1.11%)
Mar 24, 2015	72.84	72.98	71.93	72.05	2,353,349	-1.07(-1.47%)
Mar 23, 2015	71.84	73.88	71.78	73.13	4,761,300	+1.52(+2.12%)
Mar 20, 2015	71.50	71.83	70.82	71.61	4,851,014	+0.57(+0.81%)
Mar 19, 2015	70.64	71.46	70.40	71.04	3,236,246	+0.37(+0.52%)
Mar 18, 2015	68.92	70.72	68.81	70.67	4,085,530	+1.76(+2.56%)
Mar 17, 2015	68.39	69.29	67.92	68.91	2,084,735	+0.02(+0.03%)
Mar 16, 2015	68.17	69.22	68.17	68.89	3,477,039	+1.26(+1.87%)
Mar 13, 2015	68.23	68.89	67.17	67.63	2,275,244	-0.58(-0.86%)
Mar 12, 2015	67.81	68.83	67.67	68.21	3,832,750	+0.62(+0.92%)
Mar 11, 2015	66.38	68.16	66.14	67.59	3,820,446	+1.43(+2.16%)
Mar 10, 2015	67.05	67.47	66.16	66.16	4,173,794	-1.37(-2.02%)
Mar 09, 2015	68.76	69.11	67.40	67.52	3,328,974	-1.06(-1.55%)
Mar 06, 2015	68.77	70.00	67.83	68.59	5,336,312	-0.08(-0.12%)
Mar 05, 2015	70.63	71.00	68.11	68.67	4,690,617	-1.90(-2.70%)
Mar 04, 2015	66.62	72.60	66.68	70.58	13,575,284	+3.90(+5.85%)
Mar 03, 2015	67.55	67.81	66.00	66.68	4,354,990	-1.13(-1.67%)