Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	77.93	81.04	77.93	80.06	8,772,303	+4.58(+6.06%)
Nov 29, 2017		76.85	73.53	75.48	3,839,544	+1.95(+2.65%)
Nov 28, 2017	72.85	73.67	72.46	73.53	1,351,133	+0.68(+0.93%)
Nov 27, 2017	72.70	73.17	72.03	72.85	1,430,917	+0.15(+0.21%)
Nov 24, 2017	72.79	72.86	71.90	72.70	512,037	+0.11(+0.16%)
Nov 22, 2017	71.43	73.64	71.06	72.59	1,679,675	+1.11(+1.55%)
Nov 21, 2017	70.43	71.52	69.96	71.48	1,975,157	+1.21(+1.72%)
Nov 20, 2017	70.86	71.03	69.94	70.27	2,253,759	-0.59(-0.84%)
Nov 17, 2017	71.20	71.51	70.61	70.86	1,842,651	-0.69(-0.96%)
Nov 16, 2017	70.75	71.79	70.75	71.55	2,733,099	+0.98(+1.39%)
Nov 15, 2017	71.33	71.39	70.49	70.57	2,559,056	-1.05(-1.47%)
Nov 14, 2017	72.99	73.16	71.32	71.63	3,528,423	-1.56(-2.14%)
Nov 13, 2017	73.96	73.96	72.73	73.19	1,993,978	-0.91(-1.23%)
Nov 10, 2017	74.55	74.72	73.76	74.10	1,916,034	-0.69(-0.92%)
Nov 09, 2017	73.93	74.86	73.90	74.79	2,833,618	+0.52(+0.70%)
Nov 08, 2017	73.19	74.99	72.99	74.27	2,816,960	+0.89(+1.21%)
Nov 07, 2017	72.51	73.65	72.45	73.39	1,813,114	+0.99(+1.37%)
Nov 06, 2017	72.00	72.96	71.99	72.40	2,606,601	+0.41(+0.58%)
Nov 03, 2017	72.44	72.98	71.32	71.99	2,255,727	+0.00(+0.00%)
Nov 02, 2017	71.90	72.96	71.37	71.99	2,543,545	-0.38(-0.52%)
Nov 01, 2017	71.33	73.02	70.91	72.36	4,136,176	+1.11(+1.56%)
Oct 31, 2017	71.73	73.10	70.63	71.25	3,698,202	-0.50(-0.70%)
Oct 30, 2017	71.83	72.43	71.53	71.75	3,042,578	-0.46(-0.64%)
Oct 27, 2017	72.38	73.31	71.56	72.21	3,078,708	-0.21(-0.29%)
Oct 26, 2017	74.81	74.95	72.24	72.42	4,167,789	-2.18(-2.92%)
Oct 25, 2017	74.70	74.71	73.42	74.59	3,102,642	-0.35(-0.47%)
Oct 24, 2017	75.84	76.24	74.52	74.94	2,604,542	-1.11(-1.46%)
Oct 23, 2017	76.60	77.01	76.00	76.05	2,417,807	-0.28(-0.37%)
Oct 20, 2017	75.49	76.42	75.30	76.34	4,027,420	+1.19(+1.58%)
Oct 19, 2017	73.75	75.30	72.53	75.15	6,977,913	+2.20(+3.02%)
Oct 18, 2017	72.56	73.57	72.49	72.95	4,801,095	+0.59(+0.82%)
Oct 17, 2017	71.22	73.79	70.92	72.35	4,004,151	+1.54(+2.17%)
Oct 16, 2017	69.97	71.08	69.93	70.82	3,640,288	+0.57(+0.82%)
Oct 13, 2017	67.34	70.37	67.04	70.24	5,232,328	+0.34(+0.49%)
Oct 12, 2017	70.95	71.09	69.36	69.90	4,579,181	-1.23(-1.73%)
Oct 11, 2017	71.03	71.44	70.68	71.14	1,977,791	+0.08(+0.11%)
Oct 10, 2017		71.90	70.54	71.06	2,991,669	+0.13(+0.19%)
Oct 09, 2017	71.96	72.08	70.15	70.93	2,606,980	-1.25(-1.74%)
Oct 06, 2017	72.85	73.19	71.99	72.18	2,122,364	-0.58(-0.80%)
Oct 05, 2017	73.11	74.09	72.64	72.77	3,398,012	-0.40(-0.55%)
Oct 04, 2017	74.65	74.99	72.83	73.17	2,337,165	-1.69(-2.25%)
Oct 03, 2017	75.08	75.52	74.53	74.86	1,801,433	-0.41(-0.55%)
Oct 02, 2017	75.15	75.72	74.45	75.27	1,654,067	+0.31(+0.41%)
Sep 29, 2017	74.51	75.07	74.38	74.96	1,545,679	+0.46(+0.62%)
Sep 28, 2017	73.30	74.95	73.23	74.50	2,047,100	+0.88(+1.19%)
Sep 27, 2017	73.32	73.79	72.57	73.62	2,070,197	+0.49(+0.67%)
Sep 26, 2017	72.30	73.31	72.29	73.13	2,093,728	+1.32(+1.84%)
Sep 25, 2017	73.35	73.91	71.36	71.82	2,898,985	-1.86(-2.52%)
Sep 22, 2017	72.94	74.35	72.94	73.67	3,214,063	+0.54(+0.73%)
Sep 21, 2017	73.27	73.36	72.81	73.13	1,450,326	-0.09(-0.13%)
Sep 20, 2017	71.93	73.37	71.80	73.23	2,824,089	+1.37(+1.90%)
Sep 19, 2017	73.02	73.23	71.17	71.86	4,801,593	-1.30(-1.78%)
Sep 18, 2017	74.67	74.74	72.53	73.16	2,983,649	-1.47(-1.97%)
Sep 15, 2017	75.23	75.71	74.15	74.63	2,603,035	-0.59(-0.79%)
Sep 14, 2017	74.48	75.29	73.91	75.23	1,953,753	+0.88(+1.18%)
Sep 13, 2017	74.04	74.42	73.89	74.35	1,771,582	+0.17(+0.23%)
Sep 12, 2017	73.75	74.36	73.38	74.18	1,446,789	+0.39(+0.52%)
Sep 11, 2017	73.28	74.21	72.53	73.79	1,992,720	+1.22(+1.69%)
Sep 08, 2017	71.75	72.62	71.34	72.57	2,040,905	+0.64(+0.89%)
Sep 07, 2017	72.77	73.21	71.68	71.93	2,961,213	-0.86(-1.18%)
Sep 06, 2017	73.88	73.88	71.71	72.79	2,956,739	-0.97(-1.32%)
Sep 05, 2017	74.01	74.42	73.52	73.76	2,284,902	-0.34(-0.46%)