Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	71.64	72.23	70.85	70.86	2,241,943	-0.89(-1.23%)
Mar 30, 2015	72.47	72.60	71.66	71.74	1,677,971	+0.09(+0.13%)
Mar 27, 2015	71.79	72.56	71.54	71.65	1,960,408	-0.03(-0.04%)
Mar 26, 2015	71.08	72.34	70.86	71.67	3,230,910	+0.42(+0.59%)
Mar 25, 2015	72.16	72.65	71.07	71.25	2,824,442	-0.80(-1.11%)
Mar 24, 2015	72.83	72.97	71.93	72.05	2,353,464	-1.07(-1.47%)
Mar 23, 2015	71.83	73.88	71.78	73.12	4,761,533	+1.52(+2.12%)
Mar 20, 2015	71.50	71.83	70.82	71.61	4,851,251	+0.57(+0.81%)
Mar 19, 2015	70.64	71.46	70.39	71.03	3,236,404	+0.37(+0.52%)
Mar 18, 2015	68.91	70.71	68.80	70.67	4,085,730	+1.76(+2.56%)
Mar 17, 2015	68.39	69.28	67.92	68.91	2,084,837	+0.02(+0.03%)
Mar 16, 2015	68.17	69.22	68.17	68.89	3,477,209	+1.26(+1.87%)
Mar 13, 2015	68.23	68.89	67.16	67.62	2,275,355	-0.58(-0.86%)
Mar 12, 2015	67.80	68.83	67.67	68.21	3,832,938	+0.62(+0.92%)
Mar 11, 2015	66.37	68.16	66.14	67.59	3,820,633	+1.43(+2.16%)
Mar 10, 2015	67.05	67.46	66.16	66.16	4,173,998	-1.37(-2.02%)
Mar 09, 2015	68.75	69.11	67.40	67.52	3,329,137	-1.06(-1.55%)
Mar 06, 2015	68.76	70.00	67.82	68.59	5,336,573	-0.08(-0.12%)
Mar 05, 2015	70.63	71.00	68.10	68.67	4,690,847	-1.90(-2.70%)
Mar 04, 2015	66.62	72.60	66.67	70.57	13,575,948	+3.90(+5.85%)
Mar 03, 2015	67.55	67.80	66.00	66.67	4,355,203	-1.13(-1.67%)
Mar 02, 2015	67.38	69.18	67.45	67.80	3,387,860	+0.42(+0.63%)
Feb 27, 2015	68.12	68.35	67.20	67.38	2,959,976	-0.69(-1.01%)
Feb 26, 2015	66.80	68.16	66.34	68.07	3,787,929	+1.22(+1.82%)
Feb 25, 2015	66.20	67.05	65.90	66.85	2,900,894	+0.54(+0.81%)
Feb 24, 2015	66.87	67.45	66.13	66.32	2,948,463	-0.42(-0.64%)
Feb 23, 2015	66.23	67.01	66.23	66.74	3,717,856	+1.01(+1.53%)
Feb 20, 2015	65.51	66.09	64.99	65.73	3,277,473	+0.18(+0.27%)
Feb 19, 2015	65.02	66.17	64.93	65.55	3,619,542	+0.57(+0.87%)
Feb 18, 2015	65.21	65.51	64.52	64.99	3,858,937	-0.30(-0.46%)
Feb 17, 2015	64.44	65.33	64.26	65.29	2,827,877	+0.73(+1.14%)
Feb 13, 2015	64.70	64.55	64.55	64.55	3,523,723	-0.45(-0.70%)
Feb 12, 2015	64.90	65.42	64.66	65.01	2,982,035	+0.05(+0.07%)
Feb 11, 2015	64.81	65.50	64.54	64.96	4,081,065	-0.04(-0.06%)
Feb 10, 2015	63.90	65.61	63.73	65.00	3,930,545	+1.65(+2.60%)
Feb 09, 2015	63.90	64.02	62.76	63.35	5,531,945	-0.68(-1.06%)
Feb 06, 2015	64.99	65.13	63.61	64.03	4,796,704	-0.82(-1.26%)
Feb 05, 2015	64.99	65.64	64.62	64.85	5,220,206	-0.10(-0.16%)
Feb 04, 2015	64.52	65.60	64.52	64.95	6,027,952	-0.88(-1.33%)
Feb 03, 2015	63.80	66.02	63.57	65.83	8,979,786	-0.27(-0.41%)
Feb 02, 2015	66.91	67.13	65.29	66.10	7,906,765	-0.58(-0.88%)
Jan 30, 2015	67.36	67.91	66.49	66.68	5,772,392	-1.31(-1.93%)
Jan 29, 2015	67.74	68.21	66.63	67.99	4,461,576	+0.65(+0.97%)
Jan 28, 2015	68.11	68.75	67.26	67.34	6,331,758	-0.87(-1.27%)
Jan 27, 2015	68.34	68.66	68.01	68.21	6,977,897	-0.55(-0.79%)
Jan 26, 2015	67.72	69.18	67.13	68.75	86,160,272	+4.11(+6.35%)
Jan 23, 2015	66.35	66.41	64.57	64.65	2,757,347	-1.66(-2.50%)
Jan 22, 2015	65.48	66.57	64.75	66.31	2,929,425	+1.06(+1.63%)
Jan 21, 2015	63.75	65.81	63.60	65.24	3,819,398	+1.33(+2.08%)
Jan 20, 2015	65.80	65.98	63.15	63.91	6,004,021	-1.86(-2.83%)
Jan 16, 2015	65.74	65.93	64.39	65.78	5,172,236	-0.22(-0.33%)
Jan 15, 2015	66.64	66.93	65.53	66.00	2,941,716	-0.37(-0.55%)
Jan 14, 2015	67.13	67.38	65.85	66.36	4,604,218	-1.58(-2.33%)
Jan 13, 2015	68.87	68.93	66.61	67.94	4,735,506	-0.06(-0.08%)
Jan 12, 2015	71.50	71.75	67.82	68.00	4,805,336	-2.31(-3.28%)
Jan 09, 2015	70.41	71.52	70.24	70.31	3,564,737	-0.26(-0.37%)
Jan 08, 2015	69.48	70.72	69.28	70.57	3,851,110	+1.83(+2.66%)
Jan 07, 2015	68.26	69.18	67.94	68.75	2,148,397	+1.22(+1.81%)
Jan 06, 2015	67.71	68.33	66.79	67.52	3,238,754	-0.11(-0.17%)
Jan 05, 2015	69.63	69.67	66.93	67.63	3,212,283	-2.03(-2.92%)