Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	75.66	75.89	74.91	75.67	2,140,568	-0.09(-0.12%)
Jul 28, 2017	75.45	76.88	75.43	75.77	2,613,717	+0.45(+0.60%)
Jul 27, 2017	76.31	76.51	74.99	75.31	2,990,400	-1.57(-2.05%)
Jul 26, 2017	76.29	77.68	75.53	76.89	4,582,264	-0.52(-0.67%)
Jul 25, 2017	77.80	79.76	77.04	77.40	5,257,863	-3.68(-4.54%)
Jul 24, 2017	80.76	81.59	80.53	81.09	2,689,620	+0.34(+0.42%)
Jul 21, 2017	81.13	81.47	80.27	80.75	2,282,947	-0.03(-0.03%)
Jul 20, 2017	80.27	81.72	80.08	80.78	2,393,849	+0.50(+0.62%)
Jul 19, 2017	80.96	81.62	80.11	80.28	2,451,314	-0.60(-0.75%)
Jul 18, 2017	81.87	82.10	80.25	80.88	2,217,581	-0.59(-0.73%)
Jul 17, 2017	81.42	82.00	81.16	81.47	1,014,390	-0.13(-0.16%)
Jul 14, 2017	81.40	81.83	80.96	81.61	1,123,079	+0.07(+0.08%)
Jul 13, 2017	81.37	81.75	81.02	81.54	1,272,841	+0.11(+0.14%)
Jul 12, 2017	81.86	82.22	81.26	81.43	1,079,025	+0.05(+0.06%)
Jul 11, 2017	80.96	82.06	80.72	81.38	1,859,250	+0.49(+0.61%)
Jul 10, 2017	80.96	81.45	80.31	80.89	1,330,435	-0.24(-0.30%)
Jul 07, 2017	80.01	81.46	79.78	81.13	1,712,702	+1.23(+1.54%)
Jul 06, 2017	81.77	81.93	79.67	79.90	2,463,026	-2.27(-2.76%)
Jul 05, 2017	82.23	82.83	82.03	82.17	1,629,545	+0.05(+0.06%)
Jul 03, 2017	82.40	82.73	81.93	82.12	738,650	-0.01(-0.01%)
Jun 30, 2017	82.16	82.69	82.03	82.13	1,834,515	+0.37(+0.45%)
Jun 29, 2017	82.18	82.69	81.08	81.77	1,718,113	-0.16(-0.20%)
Jun 28, 2017	81.81	82.43	81.44	81.93	1,609,736	+0.91(+1.13%)
Jun 27, 2017	81.41	81.98	80.89	81.01	1,772,560	-0.57(-0.70%)
Jun 26, 2017	81.22	82.29	81.14	81.59	1,507,973	+0.36(+0.44%)
Jun 23, 2017	81.35	81.55	80.54	81.23	5,187,311	+0.09(+0.12%)
Jun 22, 2017	79.10	82.77	79.01	81.13	3,449,987	+1.97(+2.49%)
Jun 21, 2017	78.95	79.92	78.66	79.17	1,831,908	+0.29(+0.37%)
Jun 20, 2017	79.27	79.59	78.16	78.87	1,785,021	-0.82(-1.03%)
Jun 19, 2017	78.76	79.77	78.37	79.69	1,145,691	+1.13(+1.44%)
Jun 16, 2017	79.24	79.30	78.23	78.56	2,033,620	-0.57(-0.73%)
Jun 15, 2017	79.93	80.27	79.06	79.14	1,642,877	-1.25(-1.56%)
Jun 14, 2017	80.19	80.71	79.80	80.39	1,817,041	+0.47(+0.59%)
Jun 13, 2017	80.04	80.31	79.76	79.92	1,367,690	-0.01(-0.01%)
Jun 12, 2017	78.59	80.49	78.59	79.93	2,372,605	+1.21(+1.54%)
Jun 09, 2017	77.99	78.76	77.53	78.71	2,080,680	+0.73(+0.93%)
Jun 08, 2017	78.00	78.60	77.39	77.99	2,176,521	+0.11(+0.15%)
Jun 07, 2017	78.60	79.00	77.28	77.88	1,602,419	+0.19(+0.24%)
Jun 06, 2017	77.61	77.85	76.91	77.69	1,492,587	+0.08(+0.10%)
Jun 05, 2017	78.21	78.44	77.28	77.61	1,463,634	-0.88(-1.12%)
Jun 02, 2017	78.78	79.23	78.17	78.49	1,291,611	-0.40(-0.50%)
Jun 01, 2017	77.26	79.15	77.26	78.88	1,905,635	+1.73(+2.25%)
May 31, 2017	77.18	77.78	76.98	77.15	2,944,186	-0.08(-0.10%)
May 30, 2017	77.54	78.41	77.22	77.23	1,311,476	-0.67(-0.86%)
May 26, 2017	78.08	78.44	77.20	77.89	1,210,141	-0.39(-0.49%)
May 25, 2017	77.72	78.64	77.31	78.28	740,757	+0.64(+0.82%)
May 24, 2017	77.10	77.95	76.57	77.64	1,290,200	+0.47(+0.61%)
May 23, 2017	77.55	77.84	77.11	77.17	1,436,465	-0.37(-0.47%)
May 22, 2017	77.10	77.90	77.07	77.54	1,055,208	+0.16(+0.21%)
May 19, 2017	76.81	78.22	76.71	77.38	2,086,874	+0.84(+1.10%)
May 18, 2017	76.95	77.24	76.39	76.54	1,768,323	-0.29(-0.38%)
May 17, 2017	78.21	78.32	76.70	76.83	3,526,740	-1.81(-2.30%)
May 16, 2017	79.34	79.34	78.37	78.64	1,501,173	-0.31(-0.39%)
May 15, 2017	79.61	79.80	78.90	78.95	1,661,357	-0.74(-0.93%)
May 12, 2017	80.26	80.27	79.16	79.69	1,300,865	-0.64(-0.80%)
May 11, 2017	80.09	80.43	79.53	80.33	1,268,678	-0.25(-0.32%)
May 10, 2017	79.34	80.91	79.06	80.59	2,054,992	+1.35(+1.70%)
May 09, 2017	79.13	79.38	78.90	79.24	1,705,488	+0.25(+0.32%)
May 08, 2017	78.87	79.11	78.62	78.99	2,187,045	+0.34(+0.43%)
May 05, 2017	78.74	79.32	78.30	78.65	1,433,568	+0.02(+0.02%)
May 04, 2017	77.78	79.00	76.69	78.63	3,181,936	+0.59(+0.76%)
May 03, 2017	79.59	80.10	77.65	78.04	3,510,934	-1.78(-2.23%)
May 02, 2017	79.36	80.93	79.18	79.82	3,204,518	+0.83(+1.05%)