Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	88.21	88.83	87.39	87.61	1,911,495	+0.05(+0.05%)
Jul 30, 2015	87.88	87.88	86.74	87.56	1,714,922	-0.57(-0.64%)
Jul 29, 2015	87.12	88.69	86.78	88.12	2,301,599	+1.20(+1.38%)
Jul 28, 2015	86.84	87.28	85.65	86.93	2,255,312	+0.24(+0.28%)
Jul 27, 2015	87.22	87.24	86.07	86.68	1,619,920	-0.75(-0.86%)
Jul 24, 2015	87.57	87.96	86.85	87.44	1,874,848	-0.46(-0.53%)
Jul 23, 2015	88.01	88.95	87.61	87.90	1,540,870	+0.05(+0.05%)
Jul 22, 2015	86.72	88.31	86.59	87.85	2,201,383	+0.93(+1.07%)
Jul 21, 2015	87.61	87.92	86.31	86.92	2,014,293	-0.84(-0.96%)
Jul 20, 2015	88.24	88.43	87.43	87.76	2,026,347	-0.07(-0.08%)
Jul 17, 2015	88.19	89.17	87.12	87.82	3,897,117	-0.47(-0.53%)
Jul 16, 2015	88.29	88.53	86.56	88.29	4,849,768	-0.36(-0.40%)
Jul 15, 2015	89.38	89.65	87.94	88.65	2,840,094	-0.57(-0.63%)
Jul 14, 2015	88.96	89.94	88.89	89.22	3,918,691	-0.08(-0.09%)
Jul 13, 2015	88.39	89.43	87.93	89.30	4,037,285	+1.73(+1.98%)
Jul 10, 2015	87.13	87.82	86.54	87.57	2,876,446	+1.25(+1.45%)
Jul 09, 2015	86.12	86.82	85.84	86.31	4,454,201	+0.57(+0.66%)
Jul 08, 2015	86.60	87.17	85.65	85.75	3,091,638	-1.33(-1.53%)
Jul 07, 2015	86.92	87.59	85.37	87.08	4,553,632	+0.33(+0.38%)
Jul 06, 2015	84.82	87.28	84.78	86.75	4,536,371	+1.51(+1.77%)
Jul 02, 2015	85.71	85.24	85.24	85.24	2,957,243	-0.35(-0.41%)
Jul 01, 2015	85.90	86.09	85.16	85.59	4,391,798	+0.14(+0.17%)
Jun 30, 2015	86.26	86.26	85.06	85.45	4,941,733	+0.10(+0.12%)
Jun 29, 2015	85.73	87.68	85.15	85.34	5,600,149	-1.16(-1.34%)
Jun 26, 2015	87.07	87.25	85.97	86.50	11,013,592	+1.05(+1.23%)
Jun 25, 2015	79.14	87.25	78.87	85.45	16,798,860	+6.92(+8.82%)
Jun 24, 2015	79.12	79.21	77.80	78.53	2,968,046	-0.56(-0.70%)
Jun 23, 2015	79.77	80.26	79.05	79.08	2,314,874	-0.52(-0.65%)
Jun 22, 2015	79.74	80.51	79.50	79.60	2,268,377	+0.10(+0.13%)
Jun 19, 2015	78.85	80.12	78.79	79.50	4,089,226	+0.75(+0.96%)
Jun 18, 2015	79.16	79.33	77.91	78.74	3,078,581	-0.49(-0.62%)
Jun 17, 2015	78.32	79.67	77.91	79.23	3,481,363	+1.04(+1.32%)
Jun 16, 2015	78.53	79.24	77.76	78.20	2,407,351	-0.76(-0.97%)
Jun 15, 2015	76.92	79.15	76.92	78.96	2,784,911	+1.29(+1.66%)
Jun 12, 2015	78.45	79.19	77.64	77.67	2,523,983	-1.09(-1.39%)
Jun 11, 2015	78.02	79.22	77.82	78.76	4,007,255	+0.50(+0.64%)
Jun 10, 2015	76.96	78.47	76.76	78.26	4,993,030	+1.67(+2.18%)
Jun 09, 2015	75.67	76.76	75.63	76.59	2,517,001	+1.01(+1.33%)
Jun 08, 2015	76.42	76.74	75.59	75.59	2,345,393	-0.97(-1.27%)
Jun 05, 2015	76.10	76.69	75.72	76.56	3,006,283	+0.75(+0.99%)
Jun 04, 2015	76.11	76.46	75.73	75.80	2,189,790	-0.57(-0.75%)
Jun 03, 2015	77.15	77.24	76.26	76.38	2,379,558	-0.43(-0.56%)
Jun 02, 2015	77.20	77.47	76.41	76.81	2,454,575	-0.79(-1.02%)
Jun 01, 2015	77.60	77.88	76.50	77.60	3,397,048	+0.53(+0.68%)
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%)