Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	44.34	44.78	44.78	44.78	1,598,060	+0.49(+1.10%)
Dec 30, 2013	43.58	44.38	43.27	44.29	1,116,948	+0.68(+1.55%)
Dec 27, 2013	44.02	44.02	43.47	43.61	810,846	-0.14(-0.32%)
Dec 26, 2013	43.83	43.92	43.64	43.75	856,120	+0.08(+0.19%)
Dec 24, 2013	43.13	44.10	43.13	43.67	649,722	+0.46(+1.06%)
Dec 23, 2013	44.03	44.18	42.78	43.21	2,555,863	-0.80(-1.81%)
Dec 20, 2013	42.71	44.06	42.32	44.01	5,663,188	+1.15(+2.69%)
Dec 19, 2013	43.63	43.64	42.81	42.85	2,319,219	-0.84(-1.91%)
Dec 18, 2013	43.35	43.79	43.18	43.69	3,698,243	+0.95(+2.22%)
Dec 17, 2013	44.14	44.16	42.30	42.74	4,327,292	-1.54(-3.48%)
Dec 16, 2013	44.05	44.35	43.89	44.28	2,811,903	+0.33(+0.75%)
Dec 13, 2013	43.76	44.18	43.46	43.95	1,757,900	+0.48(+1.10%)
Dec 12, 2013	43.75	43.98	42.41	43.47	3,113,102	-0.38(-0.88%)
Dec 11, 2013	44.39	44.48	43.31	43.86	3,354,088	-0.53(-1.20%)
Dec 10, 2013	44.01	44.78	43.91	44.39	2,575,113	+0.30(+0.68%)
Dec 09, 2013	44.41	44.56	44.04	44.09	1,398,716	-0.24(-0.55%)
Dec 06, 2013	43.97	44.54	43.80	44.34	2,687,394	+0.63(+1.44%)
Dec 05, 2013	44.02	44.02	43.58	43.71	1,298,332	-0.40(-0.91%)
Dec 04, 2013	44.14	44.30	43.75	44.11	2,142,659	-0.06(-0.13%)
Dec 03, 2013	43.68	44.20	43.62	44.17	2,288,230	+0.32(+0.73%)
Dec 02, 2013	43.43	44.17	43.40	43.85	1,989,455	+0.28(+0.65%)
Nov 29, 2013	43.95	44.29	43.48	43.57	1,558,677	-0.09(-0.21%)
Nov 27, 2013	42.91	43.82	42.57	43.66	3,522,186	+0.98(+2.29%)
Nov 26, 2013	41.67	43.09	41.44	42.68	4,322,944	+1.06(+2.55%)
Nov 25, 2013	42.11	42.26	41.55	41.62	1,493,396	-0.38(-0.92%)
Nov 22, 2013	41.69	42.15	41.27	42.01	2,223,724	+0.30(+0.72%)
Nov 21, 2013	41.40	41.82	41.26	41.71	2,145,249	+0.23(+0.54%)
Nov 20, 2013	41.29	42.05	41.20	41.48	3,190,907	+0.39(+0.96%)
Nov 19, 2013	41.63	41.76	40.54	41.09	4,774,301	-0.50(-1.20%)
Nov 18, 2013	41.86	42.25	41.42	41.59	3,674,657	-0.71(-1.69%)
Nov 15, 2013	43.03	43.16	41.53	42.30	6,951,214	-0.73(-1.70%)
Nov 14, 2013	42.78	43.16	42.55	43.03	2,361,193	+0.38(+0.90%)
Nov 12, 2013	42.36	42.75	41.89	42.65	3,911,254	-0.06(-0.13%)
Nov 11, 2013	42.37	42.88	42.14	42.70	2,432,361	+0.35(+0.82%)
Nov 08, 2013	41.72	42.37	41.45	42.36	4,529,903	+0.84(+2.01%)
Nov 07, 2013	42.68	42.70	41.17	41.52	6,586,672	-0.99(-2.34%)
Nov 06, 2013	43.95	44.20	42.28	42.51	5,509,979	-1.08(-2.48%)
Nov 05, 2013	44.26	44.80	43.04	43.59	4,982,093	-1.21(-2.70%)
Nov 04, 2013	44.40	44.80	44.28	44.80	3,028,338	+0.40(+0.91%)
Nov 01, 2013	44.45	44.75	43.80	44.40	3,741,044	+0.16(+0.36%)
Oct 31, 2013	43.82	44.53	43.80	44.24	6,307,546	+0.44(+1.01%)
Oct 30, 2013	44.06	44.11	43.55	43.80	10,268,777	-0.63(-1.42%)
Oct 29, 2013	44.03	44.69	43.64	44.43	2,507,815	+0.30(+0.68%)
Oct 28, 2013	43.87	44.57	43.77	44.13	1,767,538	+0.09(+0.21%)
Oct 25, 2013	42.87	44.29	42.87	44.03	3,622,118	+1.05(+2.45%)
Oct 24, 2013	43.83	44.03	42.56	42.98	5,676,271	-0.91(-2.07%)
Oct 23, 2013	43.94	44.06	43.40	43.89	2,197,326	-0.22(-0.49%)
Oct 22, 2013	44.74	45.08	44.08	44.11	3,728,452	-0.50(-1.12%)
Oct 21, 2013	45.56	45.75	44.52	44.61	2,149,644	-0.95(-2.08%)
Oct 18, 2013	44.47	46.48	44.67	45.56	7,624,897	+1.09(+2.45%)
Oct 17, 2013	43.20	44.55	43.20	44.47	2,181,927	+1.09(+2.51%)
Oct 16, 2013	43.23	43.46	42.77	43.38	1,756,599	+0.30(+0.70%)
Oct 15, 2013	43.54	43.58	42.72	43.08	1,801,608	-0.40(-0.93%)
Oct 14, 2013	43.36	43.59	42.51	43.48	2,604,600	-0.22(-0.49%)
Oct 11, 2013	42.87	43.94	42.86	43.70	3,202,707	+0.85(+1.99%)
Oct 10, 2013	43.45	43.87	42.74	42.84	4,602,930	-0.34(-0.78%)
Oct 09, 2013	43.10	43.82	42.98	43.18	4,278,080	+0.19(+0.44%)
Oct 08, 2013	43.68	43.83	42.90	42.99	4,989,929	-0.42(-0.97%)
Oct 07, 2013	42.04	43.65	42.04	43.42	3,367,045	+0.15(+0.35%)
Oct 04, 2013	43.17	43.73	42.95	43.27	4,026,512	+0.15(+0.35%)
Oct 03, 2013	42.51	44.18	42.51	43.12	8,719,680	+0.56(+1.32%)
Oct 02, 2013	41.79	42.66	41.55	42.55	7,485,181	+0.69(+1.66%)