Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	116.49	117.33	115.02	116.00	1,624,846	-1.16(-0.99%)
May 30, 2019	117.03	118.06	115.99	117.16	1,093,089	+0.68(+0.58%)
May 29, 2019	117.48	117.61	115.54	116.48	1,188,486	-1.13(-0.96%)
May 28, 2019	117.87	120.19	117.60	117.61	2,801,159	-0.77(-0.65%)
May 24, 2019	120.56	121.90	117.33	118.37	2,408,004	-2.74(-2.26%)
May 23, 2019	121.80	122.02	120.00	121.12	2,607,587	-1.43(-1.17%)
May 22, 2019	121.78	122.79	121.44	122.55	1,059,648	+0.00(+0.00%)
May 21, 2019	121.07	123.08	120.67	122.55	1,761,185	+2.41(+2.01%)
May 20, 2019	117.37	120.50	117.37	120.14	2,068,017	+2.08(+1.77%)
May 17, 2019	115.79	119.40	115.79	118.06	1,272,161	+0.77(+0.66%)
May 16, 2019	117.89	118.98	116.84	117.28	1,496,673	-0.46(-0.39%)
May 15, 2019	116.34	118.66	115.28	117.74	1,310,158	+0.90(+0.77%)
May 14, 2019	116.95	118.28	116.47	116.84	1,371,804	+0.07(+0.06%)
May 13, 2019	116.19	117.05	114.33	116.78	1,661,294	-1.51(-1.28%)
May 10, 2019	119.05	119.48	115.80	118.29	1,206,147	-0.81(-0.68%)
May 09, 2019	118.24	119.62	117.12	119.10	1,543,671	-0.47(-0.39%)
May 08, 2019	120.73	120.92	119.42	119.57	2,144,664	-1.36(-1.12%)
May 07, 2019	121.54	123.06	119.53	120.92	1,945,807	-2.17(-1.76%)
May 06, 2019	118.14	123.21	117.74	123.09	1,909,137	+3.03(+2.52%)
May 03, 2019	120.72	120.86	118.86	120.06	1,653,600	+0.09(+0.07%)
May 02, 2019	118.82	120.20	117.30	119.98	2,939,944	+1.37(+1.15%)
May 01, 2019	121.20	121.94	117.58	118.61	2,953,929	-3.00(-2.47%)
Apr 30, 2019	124.70	125.78	118.12	121.61	3,791,317	+1.73(+1.44%)
Apr 29, 2019	120.23	120.50	118.10	119.88	2,324,505	-0.12(-0.10%)
Apr 26, 2019	118.53	120.07	116.46	120.01	1,974,674	+0.95(+0.79%)
Apr 25, 2019	117.81	119.53	117.20	119.06	1,491,300	+0.69(+0.58%)
Apr 24, 2019	114.94	119.91	114.87	118.37	3,644,682	+3.50(+3.05%)
Apr 23, 2019	111.22	116.14	111.10	114.87	3,191,154	+4.95(+4.50%)
Apr 22, 2019	110.09	112.11	108.92	109.92	3,285,738	-0.23(-0.21%)
Apr 18, 2019	106.91	110.59	106.84	110.15	4,009,086	+3.09(+2.88%)
Apr 17, 2019	109.69	110.17	105.44	107.06	4,138,664	-2.27(-2.07%)
Apr 16, 2019	122.51	122.51	108.59	109.33	5,375,315	-12.15(-10.00%)
Apr 15, 2019	122.36	122.59	120.80	121.48	1,727,360	-0.75(-0.61%)
Apr 12, 2019	124.86	126.45	121.89	122.22	2,817,586	-2.16(-1.74%)
Apr 11, 2019	128.17	128.77	123.95	124.39	1,067,932	-3.63(-2.84%)
Apr 10, 2019	127.01	128.75	126.45	128.02	1,162,755	+1.58(+1.25%)
Apr 09, 2019	125.47	126.95	125.11	126.44	1,184,298	+0.42(+0.33%)
Apr 08, 2019	127.58	127.79	125.91	126.02	1,038,831	-2.14(-1.67%)
Apr 05, 2019	126.71	128.46	126.63	128.16	1,665,945	+1.65(+1.31%)
Apr 04, 2019	125.70	126.73	125.25	126.51	1,557,507	+1.09(+0.87%)
Apr 03, 2019	125.69	126.32	125.14	125.42	1,039,919	+0.54(+0.43%)
Apr 02, 2019	126.01	126.12	123.95	124.88	1,002,651	-1.27(-1.01%)
Apr 01, 2019	125.83	126.41	125.07	126.15	1,470,387	+1.53(+1.23%)
Mar 29, 2019	123.66	125.00	122.74	124.62	1,475,644	+1.64(+1.34%)
Mar 28, 2019	123.62	123.64	122.16	122.98	1,079,187	-0.02(-0.02%)
Mar 27, 2019	123.55	124.64	122.12	123.00	1,493,506	-1.02(-0.82%)
Mar 26, 2019	127.29	127.48	123.80	124.02	1,797,078	-2.78(-2.19%)
Mar 25, 2019	127.84	127.87	125.76	126.80	1,365,833	-1.70(-1.32%)
Mar 22, 2019	130.00	130.71	128.50	128.50	1,632,049	-2.36(-1.80%)
Mar 21, 2019	128.37	131.01	128.09	130.87	805,577	+1.75(+1.35%)
Mar 20, 2019	130.53	130.66	128.68	129.12	1,841,227	-1.47(-1.13%)
Mar 19, 2019	129.16	131.25	128.62	130.59	1,849,056	+1.79(+1.39%)
Mar 18, 2019	126.39	128.86	125.84	128.80	2,487,658	+2.29(+1.81%)
Mar 15, 2019	126.86	127.59	126.46	126.51	3,059,359	+0.55(+0.44%)
Mar 14, 2019	125.05	126.45	124.83	125.95	1,837,280	+0.91(+0.73%)
Mar 13, 2019	123.31	125.65	122.69	125.05	1,657,988	+1.86(+1.51%)
Mar 12, 2019	120.70	123.72	120.70	123.19	2,819,534	+2.86(+2.38%)
Mar 11, 2019	119.20	120.56	118.57	120.33	3,277,679	+1.10(+0.92%)
Mar 08, 2019	119.97	121.00	118.56	119.23	1,778,828	-2.05(-1.69%)
Mar 07, 2019	123.27	123.88	120.79	121.29	3,824,453	-1.76(-1.43%)
Mar 06, 2019	129.11	129.60	122.85	123.05	3,705,740	-6.37(-4.92%)
Mar 05, 2019	130.36	130.51	128.83	129.41	2,361,290	-0.68(-0.52%)
Mar 04, 2019	132.97	133.36	129.12	130.09	2,442,306	-2.26(-1.71%)