Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	264.16	267.43	263.77	264.41	975,264	+0.32(+0.12%)
May 25, 2023	264.94	266.57	262.56	264.09	868,658	-0.81(-0.31%)
May 24, 2023	265.43	266.45	262.09	264.90	1,057,405	-2.86(-1.07%)
May 23, 2023	274.40	274.40	267.02	267.76	1,168,474	-9.28(-3.35%)
May 22, 2023	282.88	284.78	276.87	277.04	1,236,309	-5.43(-1.92%)
May 19, 2023	281.47	285.76	280.30	282.47	1,511,958	+3.07(+1.10%)
May 18, 2023	278.28	282.50	277.72	279.40	1,490,543	+3.94(+1.43%)
May 17, 2023	277.32	277.47	273.01	275.46	949,289	-0.11(-0.04%)
May 16, 2023	277.56	280.19	275.51	275.57	888,885	-1.95(-0.70%)
May 15, 2023	275.94	278.27	275.22	277.52	769,756	+1.65(+0.60%)
May 12, 2023	278.80	280.27	274.76	275.87	1,171,814	-2.23(-0.80%)
May 11, 2023	277.94	279.77	275.88	278.10	1,418,104	-0.44(-0.16%)
May 10, 2023	276.10	280.25	275.41	278.54	1,029,869	+4.49(+1.64%)
May 09, 2023	276.80	277.13	273.01	274.05	1,069,344	-3.73(-1.34%)
May 08, 2023	277.02	279.37	276.28	277.78	934,573	-0.28(-0.10%)
May 05, 2023	279.36	281.64	275.62	278.06	1,247,863	+0.43(+0.15%)
May 04, 2023	278.63	280.35	275.25	277.63	1,460,332	-0.58(-0.21%)
May 03, 2023	281.19	282.32	277.66	278.21	938,105	-2.33(-0.83%)
May 02, 2023	282.69	283.85	277.96	280.54	1,018,883	-3.47(-1.22%)
May 01, 2023	287.91	289.70	283.43	284.01	980,368	-3.32(-1.16%)
Apr 28, 2023	282.00	287.46	282.00	287.33	1,206,426	+4.89(+1.73%)
Apr 27, 2023	278.82	283.84	278.82	282.44	1,254,548	+4.37(+1.57%)
Apr 26, 2023	282.19	282.19	276.29	278.07	1,641,343	-3.92(-1.39%)
Apr 25, 2023	286.22	288.99	281.32	281.99	2,072,533	-4.26(-1.49%)
Apr 24, 2023	283.86	289.35	283.13	286.25	1,892,776	+5.04(+1.79%)
Apr 21, 2023	287.61	294.02	279.61	281.21	4,082,995	+10.43(+3.85%)
Apr 20, 2023	271.21	273.48	268.72	270.78	2,227,309	-2.21(-0.81%)
Apr 19, 2023	270.65	273.27	269.19	272.99	2,105,176	+1.54(+0.57%)
Apr 18, 2023	272.79	274.43	270.70	271.45	1,178,995	+0.35(+0.13%)
Apr 17, 2023	273.00	273.34	269.17	271.10	1,007,310	-2.25(-0.82%)
Apr 14, 2023	272.62	275.64	271.81	273.35	1,084,056	-0.06(-0.02%)
Apr 13, 2023	275.01	275.43	271.26	273.41	1,612,618	+1.03(+0.38%)
Apr 12, 2023	271.83	275.48	269.14	272.38	1,200,277	+0.79(+0.29%)
Apr 11, 2023	272.94	274.08	271.08	271.59	1,752,137	+0.60(+0.22%)
Apr 10, 2023	269.26	272.07	268.51	270.99	1,008,074	+0.40(+0.15%)
Apr 06, 2023	271.30	272.56	269.49	270.59	912,081	-0.72(-0.27%)
Apr 05, 2023	266.70	271.75	266.00	271.31	1,099,511	+4.08(+1.53%)
Apr 04, 2023	264.95	267.26	263.87	267.23	1,103,251	+3.07(+1.16%)
Apr 03, 2023	262.94	264.84	261.39	264.16	822,977	+0.48(+0.18%)
Mar 31, 2023	260.74	263.68	260.07	263.68	1,223,921	+4.24(+1.63%)
Mar 30, 2023	259.99	261.97	259.19	259.44	913,033	+2.08(+0.81%)
Mar 29, 2023	256.93	258.17	254.76	257.36	1,174,041	+2.88(+1.13%)
Mar 28, 2023	253.16	255.73	253.16	254.48	608,960	+0.07(+0.03%)
Mar 27, 2023	257.67	258.81	253.78	254.41	981,214	+0.19(+0.07%)
Mar 24, 2023	251.53	254.27	249.96	254.22	1,021,409	+1.45(+0.57%)
Mar 23, 2023	253.90	256.87	250.44	252.77	979,229	-1.61(-0.63%)
Mar 22, 2023	259.38	261.72	254.15	254.38	842,743	-4.31(-1.67%)
Mar 21, 2023	258.46	259.16	256.00	258.69	871,583	+2.25(+0.88%)
Mar 20, 2023	251.83	258.64	251.33	256.44	1,457,936	+5.78(+2.31%)
Mar 17, 2023	253.90	254.66	250.51	250.66	1,123,223	-3.72(-1.46%)
Mar 16, 2023	244.70	255.32	244.70	254.38	1,210,019	+7.51(+3.04%)
Mar 15, 2023	244.68	247.01	243.65	246.87	1,341,570	-3.21(-1.28%)
Mar 14, 2023	250.00	252.62	247.52	250.08	1,229,066	+3.61(+1.47%)
Mar 13, 2023	242.98	249.35	240.75	246.47	1,061,485	+0.47(+0.19%)
Mar 10, 2023	251.23	253.73	244.62	246.00	1,203,152	-5.52(-2.19%)
Mar 09, 2023	252.51	256.67	250.46	251.52	2,528,153	+0.70(+0.28%)
Mar 08, 2023	244.39	252.36	244.39	250.82	1,959,412	+6.08(+2.49%)
Mar 07, 2023	251.74	251.94	244.16	244.74	1,008,942	-6.38(-2.54%)
Mar 06, 2023	248.90	251.80	247.35	251.12	998,383	+1.74(+0.70%)
Mar 03, 2023	244.60	249.95	244.27	249.38	1,188,857	+6.22(+2.56%)
Mar 02, 2023	241.59	243.46	240.74	243.16	1,037,565	-0.55(-0.23%)