Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	71.73	73.10	70.63	71.25	3,698,021	-0.50(-0.70%)
Oct 30, 2017	71.83	72.43	71.54	71.75	3,042,429	-0.46(-0.64%)
Oct 27, 2017	72.38	73.32	71.56	72.21	3,078,558	-0.21(-0.29%)
Oct 26, 2017	74.81	74.96	72.24	72.42	4,167,585	-2.18(-2.92%)
Oct 25, 2017	74.70	74.71	73.42	74.60	3,102,490	-0.35(-0.47%)
Oct 24, 2017	75.84	76.25	74.52	74.95	2,604,414	-1.11(-1.46%)
Oct 23, 2017	76.60	77.02	76.00	76.06	2,417,689	-0.28(-0.37%)
Oct 20, 2017	75.49	76.42	75.30	76.34	4,027,223	+1.19(+1.58%)
Oct 19, 2017	73.75	75.30	72.53	75.15	6,977,572	+2.20(+3.02%)
Oct 18, 2017	72.56	73.57	72.50	72.95	4,800,861	+0.59(+0.82%)
Oct 17, 2017	71.23	73.80	70.92	72.36	4,003,955	+1.54(+2.17%)
Oct 16, 2017	69.97	71.08	69.94	70.82	3,640,110	+0.57(+0.82%)
Oct 13, 2017	67.35	70.37	67.04	70.25	5,232,072	+0.34(+0.49%)
Oct 12, 2017	70.95	71.09	69.36	69.91	4,578,957	-1.23(-1.73%)
Oct 11, 2017	71.04	71.44	70.68	71.14	1,977,694	+0.08(+0.11%)
Oct 10, 2017		71.90	70.54	71.07	2,991,523	+0.13(+0.19%)
Oct 09, 2017	71.96	72.08	70.15	70.93	2,606,852	-1.25(-1.74%)
Oct 06, 2017	72.86	73.19	71.99	72.19	2,122,260	-0.58(-0.80%)
Oct 05, 2017	73.11	74.10	72.64	72.77	3,397,846	-0.41(-0.55%)
Oct 04, 2017	74.65	75.00	72.84	73.18	2,337,051	-1.69(-2.25%)
Oct 03, 2017	75.09	75.52	74.53	74.86	1,801,345	-0.41(-0.55%)
Oct 02, 2017	75.15	75.73	74.46	75.28	1,653,986	+0.31(+0.41%)
Sep 29, 2017	74.51	75.08	74.38	74.97	1,545,604	+0.46(+0.62%)
Sep 28, 2017	73.31	74.96	73.24	74.50	2,046,999	+0.88(+1.19%)
Sep 27, 2017	73.33	73.80	72.57	73.63	2,070,095	+0.49(+0.67%)
Sep 26, 2017	72.30	73.32	72.29	73.14	2,093,626	+1.32(+1.84%)
Sep 25, 2017	73.35	73.91	71.37	71.82	2,898,844	-1.86(-2.52%)
Sep 22, 2017	72.94	74.35	72.94	73.67	3,213,906	+0.54(+0.73%)
Sep 21, 2017	73.27	73.36	72.82	73.14	1,450,255	-0.09(-0.13%)
Sep 20, 2017	71.93	73.37	71.80	73.23	2,823,951	+1.37(+1.90%)
Sep 19, 2017	73.02	73.23	71.17	71.87	4,801,359	-1.30(-1.78%)
Sep 18, 2017	74.67	74.74	72.53	73.17	2,983,503	-1.47(-1.97%)
Sep 15, 2017	75.23	75.71	74.16	74.64	2,602,908	-0.59(-0.79%)
Sep 14, 2017	74.48	75.29	73.91	75.23	1,953,657	+0.88(+1.18%)
Sep 13, 2017	74.04	74.42	73.90	74.35	1,771,495	+0.17(+0.23%)
Sep 12, 2017	73.75	74.36	73.38	74.18	1,446,718	+0.39(+0.52%)
Sep 11, 2017	73.29	74.21	72.53	73.80	1,992,623	+1.22(+1.69%)
Sep 08, 2017	71.75	72.62	71.34	72.57	2,040,805	+0.64(+0.89%)
Sep 07, 2017	72.77	73.21	71.68	71.93	2,961,068	-0.86(-1.18%)
Sep 06, 2017	73.88	73.88	71.72	72.79	2,956,594	-0.97(-1.32%)
Sep 05, 2017	74.01	74.42	73.52	73.76	2,284,790	-0.34(-0.46%)
Sep 01, 2017	74.28	74.61	73.82	74.10	1,966,404	+0.01(+0.01%)
Aug 31, 2017	73.10	74.30	73.06	74.09	2,258,248	+1.20(+1.64%)
Aug 30, 2017	72.97	73.18	72.38	72.89	1,517,361	-0.19(-0.26%)
Aug 29, 2017	73.77	74.19	72.50	73.08	2,982,022	-1.48(-1.98%)
Aug 28, 2017	74.81	75.14	74.32	74.56	1,454,644	-0.33(-0.44%)
Aug 25, 2017	74.76	75.46	74.31	74.89	1,322,577	+0.24(+0.32%)
Aug 24, 2017	74.51	75.04	74.31	74.65	1,499,744	+0.34(+0.46%)
Aug 23, 2017	74.05	74.48	73.62	74.32	1,899,889	+0.10(+0.14%)
Aug 22, 2017	73.81	74.34	73.68	74.21	1,413,237	+0.50(+0.68%)
Aug 21, 2017	73.01	73.88	72.93	73.71	1,808,178	+0.69(+0.94%)
Aug 18, 2017	73.13	73.56	73.00	73.02	1,444,815	-0.24(-0.33%)
Aug 17, 2017	74.23	74.83	73.17	73.27	1,564,688	-1.13(-1.52%)
Aug 16, 2017	74.69	75.00	74.24	74.40	1,354,346	-0.24(-0.33%)
Aug 15, 2017	75.17	75.50	74.28	74.64	1,697,857	-0.25(-0.34%)
Aug 14, 2017	74.99	75.13	74.36	74.90	2,161,579	+0.14(+0.19%)
Aug 11, 2017	73.12	75.06	73.12	74.76	2,646,013	+1.47(+2.00%)
Aug 10, 2017	73.27	73.56	73.04	73.29	2,675,272	-0.10(-0.14%)
Aug 09, 2017	73.68	73.71	73.11	73.39	1,875,788	-0.20(-0.27%)
Aug 08, 2017	73.47	74.21	72.73	73.59	3,223,722	-0.34(-0.46%)
Aug 07, 2017	74.19	74.50	73.85	73.93	1,788,621	-0.36(-0.48%)
Aug 04, 2017	74.68	74.82	74.09	74.29	1,227,921	-0.08(-0.11%)
Aug 03, 2017	73.90	74.74	73.76	74.37	1,647,841	-0.02(-0.03%)
Aug 02, 2017	74.78	75.04	74.15	74.39	2,882,417	-0.28(-0.38%)