Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.73	82.73	82.73	0	-0.44(-0.53%)
Dec 28, 2017	83.03	83.35	82.53	83.17	1,303,844	+0.40(+0.48%)
Dec 27, 2017	83.77	83.92	82.16	82.78	1,803,079	-1.18(-1.40%)
Dec 26, 2017	84.05	84.71	83.79	83.96	978,847	+0.05(+0.06%)
Dec 22, 2017	82.86	83.92	82.74	83.91	2,026,765	+1.18(+1.42%)
Dec 21, 2017	81.49	83.27	81.39	82.73	1,943,455	+1.31(+1.61%)
Dec 20, 2017	82.29	82.83	79.79	81.42	3,625,777	-2.24(-2.68%)
Dec 19, 2017	84.60	85.04	83.56	83.66	2,590,265	-0.81(-0.96%)
Dec 18, 2017	83.81	84.85	83.52	84.47	2,731,896	+1.16(+1.39%)
Dec 15, 2017	81.59	83.53	81.46	83.32	4,046,194	+2.18(+2.68%)
Dec 14, 2017	82.27	82.67	81.08	81.14	1,781,202	-1.36(-1.64%)
Dec 13, 2017	81.50	83.16	80.47	82.50	3,256,743	+1.07(+1.32%)
Dec 12, 2017	81.42	82.09	81.10	81.42	3,299,569	+1.39(+1.74%)
Dec 11, 2017	79.88	80.76	79.70	80.03	2,381,244	+0.12(+0.15%)
Dec 08, 2017	80.42	80.57	79.24	79.91	2,849,023	-0.21(-0.26%)
Dec 07, 2017	78.21	80.74	77.43	80.11	3,224,390	+1.85(+2.36%)
Dec 06, 2017	78.47	78.62	77.31	78.27	1,869,013	-0.11(-0.14%)
Dec 05, 2017	79.41	79.41	77.58	78.38	2,788,894	-0.99(-1.25%)
Dec 04, 2017		80.89	79.30	79.37	2,397,962	+0.21(+0.26%)
Dec 01, 2017	79.76	79.94	78.29	79.16	3,701,625	-0.89(-1.12%)
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%)