Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	95.68	96.28	93.79	93.81	3,064,153	-1.85(-1.94%)
Feb 27, 2018	94.53	97.00	94.25	95.66	3,326,309	+1.45(+1.54%)
Feb 26, 2018	94.85	94.99	93.29	94.21	1,928,221	-0.77(-0.81%)
Feb 23, 2018	95.39	95.53	94.02	94.98	1,752,545	+0.28(+0.30%)
Feb 22, 2018			94.34	94.70	1,540,392	+0.18(+0.19%)
Feb 21, 2018	94.83	95.93	94.46	94.52	1,422,647	-0.61(-0.64%)
Feb 20, 2018	94.83	95.52	94.70	95.13	1,447,538	+0.00(+0.00%)
Feb 16, 2018		95.13	95.13	95.13	0	+0.05(+0.05%)
Feb 15, 2018		95.43	93.65	95.08	1,990,887	+0.98(+1.04%)
Feb 14, 2018	92.55	95.12	92.20	94.10	2,361,885	+0.93(+1.00%)
Feb 13, 2018	91.82	93.44	91.65	93.17	1,210,447	+0.60(+0.65%)
Feb 12, 2018	92.80	93.25	90.82	92.57	1,605,467	+0.41(+0.45%)
Feb 09, 2018	91.37	93.06	89.24	92.15	2,688,196	+1.76(+1.95%)
Feb 08, 2018	92.88	93.48	90.34	90.39	2,231,472	-2.29(-2.47%)
Feb 07, 2018	92.55	93.62	92.31	92.68	2,012,039	-0.29(-0.31%)
Feb 06, 2018	89.13	93.37	88.64	92.97	3,560,675	+1.28(+1.40%)
Feb 05, 2018	93.18	93.91	90.06	91.69	2,792,851	-2.20(-2.35%)
Feb 02, 2018	95.64	96.31	94.01	93.90	2,566,784	-2.40(-2.49%)
Feb 01, 2018	94.90	97.55	94.46	96.30	3,390,651	+1.02(+1.07%)
Jan 31, 2018	96.07	97.18	94.42	95.28	3,947,296	-0.27(-0.29%)
Jan 30, 2018	95.65	98.41	95.65	95.55	6,967,271	+3.61(+3.92%)
Jan 29, 2018	91.14	92.70	90.76	91.95	3,831,084	+0.52(+0.57%)
Jan 26, 2018	87.65	91.48	87.33	91.43	3,845,200	+3.99(+4.57%)
Jan 25, 2018	86.67	86.95	86.51	87.44	2,193,263	+1.26(+1.46%)
Jan 24, 2018	86.71	87.05	85.77	86.17	1,237,499	-0.23(-0.26%)
Jan 23, 2018	86.95	87.32	85.91	86.40	1,626,922	-1.06(-1.22%)
Jan 22, 2018	87.48	87.96	86.73	87.46	1,957,736	-0.14(-0.16%)
Jan 19, 2018	85.07	87.90	84.83	87.61	4,463,585	+2.73(+3.22%)
Jan 18, 2018	84.37	85.22	83.95	84.87	2,241,287	+0.67(+0.79%)
Jan 17, 2018	83.87	84.48	83.44	84.20	1,407,402	+0.57(+0.69%)
Jan 16, 2018	83.86	84.80	83.36	83.63	2,524,287	-0.01(-0.01%)
Jan 12, 2018		83.64	83.64	83.64	0	+1.72(+2.10%)
Jan 11, 2018	80.36	82.29	80.35	81.92	2,028,988	+1.89(+2.37%)
Jan 10, 2018			79.99	80.02	1,847,981	-0.98(-1.21%)
Jan 09, 2018	81.47	81.96	80.95	81.00	1,950,469	-0.71(-0.86%)
Jan 08, 2018	81.61	81.88	80.81	81.71	1,451,791	-0.17(-0.21%)
Jan 05, 2018	81.17	81.97	80.29	81.88	3,269,016	+0.91(+1.13%)
Jan 04, 2018	81.32	81.70	80.44	80.96	2,919,973	-1.02(-1.24%)
Jan 03, 2018	83.56	84.11	81.58	81.98	2,550,353	-2.33(-2.76%)
Jan 02, 2018	82.89	84.59	82.69	84.31	1,939,626	+1.57(+1.90%)
Dec 29, 2017		82.74	82.74	82.74	0	-0.44(-0.53%)
Dec 28, 2017	83.04	83.36	82.54	83.18	1,303,780	+0.40(+0.48%)
Dec 27, 2017	83.77	83.92	82.16	82.78	1,802,991	-1.18(-1.40%)
Dec 26, 2017	84.05	84.71	83.79	83.96	978,799	+0.05(+0.06%)
Dec 22, 2017	82.87	83.92	82.75	83.91	2,026,666	+1.18(+1.42%)
Dec 21, 2017	81.49	83.27	81.40	82.74	1,943,360	+1.31(+1.61%)
Dec 20, 2017	82.29	82.83	79.80	81.43	3,625,600	-2.24(-2.68%)
Dec 19, 2017	84.60	85.04	83.56	83.67	2,590,138	-0.81(-0.96%)
Dec 18, 2017	83.82	84.85	83.53	84.48	2,731,763	+1.16(+1.39%)
Dec 15, 2017	81.60	83.54	81.46	83.32	4,045,996	+2.18(+2.68%)
Dec 14, 2017	82.27	82.68	81.09	81.14	1,781,115	-1.36(-1.64%)
Dec 13, 2017	81.50	83.17	80.48	82.50	3,256,584	+1.07(+1.32%)
Dec 12, 2017	81.43	82.10	81.11	81.43	3,299,408	+1.39(+1.74%)
Dec 11, 2017	79.88	80.77	79.70	80.03	2,381,127	+0.12(+0.15%)
Dec 08, 2017	80.43	80.58	79.24	79.91	2,848,883	-0.21(-0.26%)
Dec 07, 2017	78.21	80.75	77.43	80.12	3,224,233	+1.85(+2.36%)
Dec 06, 2017	78.48	78.62	77.31	78.27	1,868,921	-0.11(-0.14%)
Dec 05, 2017	79.41	79.41	77.59	78.38	2,788,758	-0.99(-1.25%)
Dec 04, 2017		80.89	79.31	79.37	2,397,845	+0.21(+0.26%)