Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	83.82	84.40	81.12	81.58	2,814,068	-2.07(-2.48%)
Aug 28, 2015	83.33	84.04	82.83	83.65	2,330,822	-0.02(-0.02%)
Aug 27, 2015	82.39	84.61	81.71	83.67	3,307,837	+1.78(+2.17%)
Aug 26, 2015	79.77	82.03	78.95	81.89	4,409,368	+3.62(+4.62%)
Aug 25, 2015	80.90	81.57	78.25	78.28	4,345,963	-1.13(-1.42%)
Aug 24, 2015	76.80	80.97	41.36	79.41	5,821,240	-1.83(-2.25%)
Aug 21, 2015	81.20	81.94	79.21	81.23	6,515,737	-0.75(-0.92%)
Aug 20, 2015	84.06	84.06	81.95	81.99	3,038,187	-2.61(-3.08%)
Aug 19, 2015	85.01	85.27	84.08	84.60	2,878,808	-0.62(-0.73%)
Aug 18, 2015	86.04	86.25	85.07	85.22	2,032,258	-0.79(-0.92%)
Aug 17, 2015	85.53	86.20	84.54	86.01	3,026,745	-0.08(-0.09%)
Aug 14, 2015	85.92	86.52	85.61	86.08	1,991,575	+0.52(+0.61%)
Aug 13, 2015	85.81	86.55	85.20	85.57	1,324,121	-0.03(-0.03%)
Aug 12, 2015	84.26	85.99	83.16	85.59	2,070,668	+0.40(+0.46%)
Aug 11, 2015	85.42	85.96	83.90	85.20	2,417,561	-0.91(-1.06%)
Aug 10, 2015	86.54	87.58	85.78	86.11	1,738,187	-0.03(-0.03%)
Aug 07, 2015	86.46	87.01	85.38	86.14	2,111,390	+0.08(+0.09%)
Aug 06, 2015	85.50	87.64	85.45	86.07	2,777,751	-0.83(-0.95%)
Aug 05, 2015	88.28	88.67	82.20	86.89	6,738,696	-1.68(-1.89%)
Aug 04, 2015	88.25	88.92	87.79	88.57	1,856,478	+1.09(+1.25%)
Aug 03, 2015	87.48	88.69	87.06	87.48	1,716,492	-0.12(-0.14%)
Jul 31, 2015	88.20	88.83	87.38	87.60	1,911,589	+0.05(+0.05%)
Jul 30, 2015	87.87	87.87	86.73	87.55	1,715,005	-0.57(-0.64%)
Jul 29, 2015	87.12	88.68	86.77	88.12	2,301,712	+1.20(+1.38%)
Jul 28, 2015	86.84	87.27	85.64	86.92	2,255,423	+0.24(+0.28%)
Jul 27, 2015	87.21	87.23	86.07	86.68	1,619,999	-0.75(-0.86%)
Jul 24, 2015	87.56	87.96	86.85	87.43	1,874,939	-0.46(-0.53%)
Jul 23, 2015	88.01	88.95	87.61	87.89	1,540,945	+0.05(+0.05%)
Jul 22, 2015	86.72	88.31	86.58	87.85	2,201,490	+0.93(+1.07%)
Jul 21, 2015	87.60	87.91	86.31	86.91	2,014,391	-0.84(-0.96%)
Jul 20, 2015	88.23	88.43	87.42	87.75	2,026,446	-0.07(-0.08%)
Jul 17, 2015	88.18	89.16	87.11	87.82	3,897,307	-0.47(-0.53%)
Jul 16, 2015	88.29	88.52	86.56	88.29	4,850,005	-0.36(-0.40%)
Jul 15, 2015	89.37	89.64	87.94	88.65	2,840,233	-0.57(-0.63%)
Jul 14, 2015	88.96	89.94	88.88	89.21	3,918,883	-0.08(-0.09%)
Jul 13, 2015	88.38	89.43	87.93	89.30	4,037,482	+1.73(+1.98%)
Jul 10, 2015	87.13	87.82	86.54	87.56	2,876,587	+1.25(+1.45%)
Jul 09, 2015	86.11	86.81	85.84	86.31	4,454,419	+0.57(+0.66%)
Jul 08, 2015	86.59	87.17	85.64	85.75	3,091,789	-1.33(-1.53%)
Jul 07, 2015	86.91	87.58	85.37	87.07	4,553,855	+0.33(+0.38%)
Jul 06, 2015	84.81	87.27	84.78	86.74	4,536,593	+1.51(+1.77%)
Jul 02, 2015	85.71	85.24	85.24	85.24	2,957,388	-0.35(-0.41%)
Jul 01, 2015	85.90	86.08	85.15	85.59	4,392,013	+0.14(+0.17%)
Jun 30, 2015	86.25	86.25	85.06	85.44	4,941,974	+0.10(+0.12%)
Jun 29, 2015	85.73	87.68	85.14	85.34	5,600,423	-1.16(-1.34%)
Jun 26, 2015	87.06	87.24	85.96	86.50	11,014,130	+1.05(+1.23%)
Jun 25, 2015	79.13	87.24	78.87	85.44	16,799,682	+6.92(+8.82%)
Jun 24, 2015	79.11	79.21	77.80	78.52	2,968,191	-0.56(-0.70%)
Jun 23, 2015	79.76	80.25	79.05	79.08	2,314,988	-0.52(-0.65%)
Jun 22, 2015	79.74	80.51	79.49	79.60	2,268,487	+0.10(+0.13%)
Jun 19, 2015	78.84	80.11	78.79	79.49	4,089,426	+0.75(+0.96%)
Jun 18, 2015	79.15	79.32	77.91	78.74	3,078,732	-0.49(-0.62%)
Jun 17, 2015	78.31	79.66	77.91	79.23	3,481,534	+1.04(+1.33%)
Jun 16, 2015	78.53	79.24	77.76	78.19	2,407,469	-0.76(-0.97%)
Jun 15, 2015	76.92	79.14	76.92	78.95	2,785,047	+1.29(+1.66%)
Jun 12, 2015	78.45	79.19	77.64	77.66	2,524,106	-1.09(-1.39%)
Jun 11, 2015	78.01	79.22	77.82	78.76	4,007,451	+0.50(+0.64%)
Jun 10, 2015	76.96	78.47	76.76	78.26	4,993,275	+1.67(+2.18%)
Jun 09, 2015	75.67	76.76	75.63	76.59	2,517,124	+1.01(+1.33%)
Jun 08, 2015	76.42	76.73	75.58	75.58	2,345,508	-0.97(-1.27%)
Jun 05, 2015	76.10	76.69	75.71	76.55	3,006,430	+0.75(+0.99%)
Jun 04, 2015	76.11	76.46	75.72	75.80	2,189,897	-0.57(-0.75%)
Jun 03, 2015	77.15	77.24	76.26	76.37	2,379,675	-0.43(-0.56%)
Jun 02, 2015	77.19	77.46	76.40	76.81	2,454,695	-0.79(-1.02%)