Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	124.70	125.78	118.12	121.61	3,791,317	+1.73(+1.44%)
Apr 29, 2019	120.23	120.50	118.10	119.88	2,324,505	-0.12(-0.10%)
Apr 26, 2019	118.53	120.07	116.46	120.01	1,974,674	+0.95(+0.79%)
Apr 25, 2019	117.81	119.53	117.20	119.06	1,491,300	+0.69(+0.58%)
Apr 24, 2019	114.94	119.91	114.87	118.37	3,644,682	+3.50(+3.05%)
Apr 23, 2019	111.22	116.14	111.10	114.87	3,191,154	+4.95(+4.50%)
Apr 22, 2019	110.09	112.11	108.92	109.92	3,285,738	-0.23(-0.21%)
Apr 18, 2019	106.91	110.59	106.84	110.15	4,009,086	+3.09(+2.88%)
Apr 17, 2019	109.69	110.17	105.44	107.06	4,138,664	-2.27(-2.07%)
Apr 16, 2019	122.51	122.51	108.59	109.33	5,375,315	-12.15(-10.00%)
Apr 15, 2019	122.36	122.59	120.80	121.48	1,727,360	-0.75(-0.61%)
Apr 12, 2019	124.86	126.45	121.89	122.22	2,817,586	-2.16(-1.74%)
Apr 11, 2019	128.17	128.77	123.95	124.39	1,067,932	-3.63(-2.84%)
Apr 10, 2019	127.01	128.75	126.45	128.02	1,162,755	+1.58(+1.25%)
Apr 09, 2019	125.47	126.95	125.11	126.44	1,184,298	+0.42(+0.33%)
Apr 08, 2019	127.58	127.79	125.91	126.02	1,038,831	-2.14(-1.67%)
Apr 05, 2019	126.71	128.46	126.63	128.16	1,665,945	+1.65(+1.31%)
Apr 04, 2019	125.70	126.73	125.25	126.51	1,557,507	+1.09(+0.87%)
Apr 03, 2019	125.69	126.32	125.14	125.42	1,039,919	+0.54(+0.43%)
Apr 02, 2019	126.01	126.12	123.95	124.88	1,002,651	-1.27(-1.01%)