Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	83.91	84.10	83.39	83.82	1,815,005	-0.24(-0.29%)
Mar 30, 2017	83.77	84.27	83.56	84.06	2,042,230	+0.06(+0.07%)
Mar 29, 2017	84.19	85.17	83.51	84.01	3,773,241	-0.41(-0.49%)
Mar 28, 2017	84.76	84.93	82.93	84.42	5,237,585	-0.81(-0.95%)
Mar 27, 2017	82.86	85.74	82.66	85.23	9,114,022	+4.19(+5.17%)
Mar 24, 2017	78.78	81.45	78.56	81.04	6,216,459	+2.70(+3.45%)
Mar 23, 2017	77.72	79.32	77.60	78.34	3,354,988	+0.59(+0.76%)
Mar 22, 2017	77.71	77.92	76.63	77.74	2,687,270	-0.08(-0.10%)
Mar 21, 2017	79.05	79.58	76.77	77.82	2,823,673	-1.22(-1.55%)
Mar 20, 2017	79.65	79.84	78.69	79.04	1,990,733	-0.63(-0.79%)
Mar 17, 2017	79.54	79.81	78.97	79.67	2,684,927	+0.32(+0.40%)
Mar 16, 2017	80.47	80.75	79.02	79.35	4,261,871	-1.22(-1.52%)
Mar 15, 2017	79.12	80.80	78.93	80.58	2,543,346	+1.76(+2.23%)
Mar 14, 2017	79.38	79.50	78.22	78.82	2,828,179	-1.23(-1.54%)
Mar 13, 2017	80.98	80.98	79.27	80.05	2,660,491	-0.72(-0.89%)
Mar 10, 2017	82.28	82.37	80.58	80.77	2,781,956	-1.07(-1.31%)
Mar 09, 2017	81.51	82.54	81.24	81.84	2,025,271	+0.39(+0.47%)
Mar 08, 2017	81.47	82.75	81.24	81.45	2,935,340	-0.14(-0.17%)
Mar 07, 2017	82.32	82.58	81.41	81.60	2,113,544	-1.08(-1.31%)
Mar 06, 2017	83.15	83.27	82.58	82.68	1,434,230	-0.71(-0.85%)
Mar 03, 2017	82.29	83.47	82.16	83.39	1,423,108	+1.12(+1.36%)
Mar 02, 2017	82.62	83.04	82.22	82.26	1,370,349	-0.66(-0.80%)
Mar 01, 2017	82.84	83.35	82.35	82.92	1,748,026	+0.75(+0.92%)
Feb 28, 2017	81.83	82.53	81.74	82.17	2,305,338	-0.51(-0.62%)
Feb 27, 2017	81.90	82.86	81.90	82.68	2,766,761	+0.67(+0.82%)
Feb 24, 2017	80.98	82.36	80.70	82.01	1,971,542	+0.58(+0.72%)
Feb 23, 2017	81.00	81.58	80.40	81.43	2,343,994	+0.51(+0.63%)
Feb 22, 2017	80.39	81.12	79.95	80.92	1,806,667	+0.16(+0.20%)
Feb 21, 2017	80.02	81.37	79.81	80.76	2,304,480	+1.05(+1.31%)
Feb 17, 2017		79.71	79.71	79.71	0	+0.46(+0.58%)
Feb 16, 2017	79.51	79.95	78.83	79.25	1,613,213	-0.14(-0.18%)
Feb 15, 2017	78.88	79.70	78.53	79.39	3,044,638	+0.55(+0.69%)
Feb 14, 2017	78.73	79.41	78.65	78.85	2,053,767	-0.04(-0.05%)
Feb 13, 2017	78.82	79.33	78.72	78.88	1,404,963	+0.11(+0.14%)
Feb 10, 2017	78.79	79.19	78.27	78.77	1,430,133	-0.01(-0.01%)
Feb 09, 2017	77.84	79.09	77.84	78.78	1,366,208	+0.60(+0.77%)
Feb 08, 2017	77.53	78.53	77.28	78.18	2,036,726	+0.39(+0.50%)
Feb 07, 2017	77.94	78.40	77.43	77.79	1,545,197	-0.08(-0.10%)
Feb 06, 2017	78.94	79.36	77.79	77.87	2,993,706	-1.06(-1.35%)
Feb 03, 2017	77.99	79.23	77.77	78.93	3,022,943	+1.42(+1.83%)
Feb 02, 2017	76.97	78.05	76.70	77.51	2,459,048	+0.31(+0.40%)
Feb 01, 2017	76.14	77.81	76.04	77.20	3,281,943	+1.58(+2.09%)
Jan 31, 2017	75.07	75.81	73.94	75.61	3,267,178	+0.93(+1.25%)
Jan 30, 2017	74.87	74.87	73.84	74.68	2,029,840	-0.22(-0.29%)
Jan 27, 2017	75.90	75.92	74.76	74.90	1,573,315	-0.72(-0.95%)
Jan 26, 2017	75.83	76.61	75.48	75.61	1,969,440	-0.27(-0.36%)
Jan 25, 2017	75.75	76.42	75.45	75.89	3,179,012	+0.23(+0.30%)
Jan 24, 2017	74.97	75.68	74.43	75.66	2,134,687	+0.46(+0.61%)
Jan 23, 2017	74.47	75.66	73.53	75.20	4,348,353	+0.12(+0.16%)
Jan 20, 2017	73.99	75.21	73.97	75.08	1,998,690	+1.03(+1.39%)
Jan 19, 2017	74.84	75.17	74.00	74.05	2,718,151	-1.05(-1.39%)
Jan 18, 2017	76.53	76.60	75.01	75.10	3,020,887	-1.13(-1.48%)
Jan 17, 2017	76.27	77.42	74.23	76.23	3,869,887	+1.44(+1.93%)
Jan 13, 2017		74.79	74.79	74.79	0	+0.26(+0.35%)
Jan 12, 2017	74.54	74.79	73.98	74.52	1,574,577	-0.18(-0.24%)
Jan 11, 2017	74.07	75.00	73.71	74.70	1,950,904	+0.98(+1.33%)
Jan 10, 2017	74.26	74.63	73.29	73.72	2,462,723	-0.61(-0.82%)
Jan 09, 2017	71.62	76.35	71.62	74.33	4,901,222	+2.17(+3.00%)
Jan 06, 2017	72.21	72.82	72.12	72.17	1,987,804	-0.18(-0.25%)
Jan 05, 2017	72.26	72.93	72.21	72.35	2,982,088	-0.30(-0.41%)
Jan 04, 2017	70.76	72.83	70.24	72.65	3,431,662	+2.51(+3.59%)