Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	196.23	198.17	195.12	195.59	1,433,671	-0.86(-0.44%)
Apr 29, 2021	194.22	198.02	194.13	196.45	1,427,248	+3.36(+1.74%)
Apr 28, 2021	193.86	195.44	192.18	193.09	2,338,503	-0.46(-0.24%)
Apr 27, 2021	195.39	195.56	192.04	193.55	1,860,498	-1.56(-0.80%)
Apr 26, 2021	190.90	195.64	190.89	195.11	1,502,380	-1.89(-0.96%)
Apr 23, 2021	197.10	198.65	192.82	197.00	1,718,823	+0.96(+0.49%)
Apr 22, 2021	197.48	199.99	193.33	196.03	2,679,936	+3.87(+2.01%)
Apr 21, 2021	188.34	193.11	188.09	192.16	1,365,177	+4.47(+2.38%)
Apr 20, 2021	189.04	190.48	187.64	187.69	1,448,812	-1.90(-1.00%)
Apr 19, 2021	190.29	191.89	186.97	189.59	1,525,679	-1.98(-1.04%)
Apr 16, 2021	189.56	191.85	189.34	191.58	1,566,276	+3.35(+1.78%)
Apr 15, 2021	186.99	189.01	185.21	188.23	1,359,861	+2.47(+1.33%)
Apr 14, 2021	184.22	188.29	183.89	185.76	1,280,972	+2.30(+1.26%)
Apr 13, 2021	185.53	185.80	183.03	183.45	1,630,325	-3.00(-1.61%)
Apr 12, 2021	185.69	188.08	185.69	186.45	1,143,303	+0.76(+0.41%)
Apr 09, 2021	183.75	185.95	183.17	185.69	1,409,104	+2.76(+1.51%)
Apr 08, 2021	181.58	183.43	180.18	182.93	1,141,387	+1.23(+0.68%)
Apr 07, 2021	181.24	183.04	180.77	181.69	1,627,409	+0.38(+0.21%)
Apr 06, 2021	183.17	184.87	180.80	181.31	1,324,336	-1.58(-0.86%)
Apr 05, 2021	182.25	183.84	182.25	182.89	1,170,221	+1.80(+0.99%)
Apr 01, 2021	183.14	183.80	180.37	181.09	1,441,895	-2.13(-1.16%)
Mar 31, 2021	183.91	186.21	181.70	183.22	1,772,691	-0.19(-0.11%)
Mar 30, 2021	181.65	185.10	181.21	183.41	1,353,778	+1.31(+0.72%)
Mar 29, 2021	186.13	187.44	180.46	182.10	1,511,139	-3.77(-2.03%)
Mar 26, 2021	183.72	186.06	182.27	185.88	1,596,498	+3.62(+1.99%)
Mar 25, 2021	179.93	183.64	178.24	182.26	1,476,404	+2.69(+1.50%)
Mar 24, 2021	179.77	183.92	178.98	179.57	1,323,765	+0.90(+0.51%)
Mar 23, 2021	181.43	183.70	176.97	178.67	1,517,111	-4.40(-2.40%)
Mar 22, 2021	183.73	184.11	182.06	183.06	1,266,970	-0.41(-0.22%)
Mar 19, 2021	182.38	187.11	181.93	183.47	2,748,719	+0.55(+0.30%)
Mar 18, 2021	180.69	185.81	180.15	182.92	1,609,914	+2.46(+1.36%)
Mar 17, 2021	181.20	183.06	179.91	180.46	1,852,195	-0.02(-0.01%)
Mar 16, 2021	185.98	186.35	180.28	180.48	1,651,579	-5.66(-3.04%)
Mar 15, 2021	184.14	187.24	183.41	186.14	1,466,798	+2.32(+1.26%)
Mar 12, 2021	180.94	184.86	179.72	183.82	1,224,671	+4.08(+2.27%)
Mar 11, 2021	179.31	181.16	179.09	179.74	1,452,835	-0.14(-0.08%)
Mar 10, 2021	180.21	182.66	178.96	179.88	1,491,390	+1.01(+0.56%)
Mar 09, 2021	185.36	188.26	178.42	178.87	3,069,069	-4.73(-2.58%)
Mar 08, 2021	179.33	184.60	178.72	183.61	2,682,987	+5.34(+2.99%)
Mar 05, 2021	172.48	179.38	170.91	178.27	2,122,256	+7.15(+4.18%)
Mar 04, 2021	170.30	175.62	169.40	171.12	1,932,787	+0.74(+0.43%)
Mar 03, 2021	170.67	174.10	169.92	170.38	1,480,708	-2.52(-1.46%)
Mar 02, 2021	170.29	173.64	170.29	172.90	1,228,071	+2.64(+1.55%)
Mar 01, 2021	168.73	171.84	168.73	170.26	1,713,289	+3.33(+1.99%)
Feb 26, 2021	169.50	171.23	166.83	166.94	1,804,031	-2.91(-1.71%)
Feb 25, 2021	171.48	171.69	167.89	169.85	1,285,787	-0.39(-0.23%)
Feb 24, 2021	168.85	173.47	168.49	170.23	2,056,840	+0.35(+0.21%)
Feb 23, 2021	170.09	171.37	167.89	169.88	2,427,599	+0.24(+0.14%)
Feb 22, 2021	165.34	171.43	165.09	169.64	1,815,487	-2.47(-1.44%)
Feb 19, 2021	169.88	172.58	169.47	172.12	1,124,093	+2.68(+1.58%)
Feb 18, 2021	170.02	170.55	168.59	169.44	1,215,487	-1.78(-1.04%)
Feb 17, 2021	168.56	171.74	167.39	171.21	1,122,623	+2.37(+1.40%)
Feb 16, 2021	168.95	169.56	166.72	168.85	1,130,802	+0.48(+0.28%)
Feb 12, 2021	169.82	170.52	166.94	168.37	1,140,684	-1.98(-1.16%)
Feb 11, 2021	170.61	171.87	169.36	170.35	1,015,033	+0.74(+0.44%)
Feb 10, 2021	171.19	171.76	168.91	169.61	1,400,091	-0.61(-0.36%)
Feb 09, 2021	173.94	174.49	169.72	170.22	1,790,958	-3.42(-1.97%)
Feb 08, 2021	171.21	174.55	171.21	173.64	1,642,686	+2.09(+1.22%)
Feb 05, 2021	174.13	175.65	170.44	171.55	2,231,285	-2.44(-1.40%)
Feb 04, 2021	168.83	174.18	168.22	173.99	2,409,396	+6.00(+3.57%)
Feb 03, 2021	161.27	168.81	160.25	167.99	2,679,556	+7.06(+4.38%)
Feb 02, 2021	163.71	165.85	160.12	160.94	3,171,673	-1.05(-0.65%)