Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.61	30.95	30.17	30.89	1,310,017	+0.22(+0.71%)
Apr 28, 2011	30.62	31.07	30.37	30.68	1,668,833	-0.08(-0.24%)
Apr 27, 2011	30.38	31.08	30.37	30.75	3,561,577	+0.61(+2.03%)
Apr 26, 2011	29.53	30.20	29.35	30.14	1,880,774	+0.57(+1.91%)
Apr 25, 2011	29.40	29.65	29.29	29.57	777,874	+0.00(+0.00%)
Apr 21, 2011	29.96	30.12	29.45	29.57	1,552,205	-0.24(-0.79%)
Apr 20, 2011	30.14	30.32	29.34	29.81	4,104,739	-0.08(-0.28%)
Apr 19, 2011	31.16	31.18	29.82	29.89	4,075,177	-0.32(-1.06%)
Apr 18, 2011	29.97	30.65	28.96	30.21	3,090,776	+0.09(+0.31%)
Apr 15, 2011	30.42	30.50	30.04	30.12	3,263,048	-0.15(-0.50%)
Apr 14, 2011	30.04	30.61	29.94	30.27	1,662,576	+0.08(+0.25%)
Apr 13, 2011	30.14	30.56	29.86	30.20	4,214,904	+0.50(+1.68%)
Apr 12, 2011	30.24	30.69	29.51	29.70	4,086,432	-0.56(-1.84%)
Apr 11, 2011	31.40	31.40	29.00	30.25	15,955,844	-0.99(-3.17%)
Apr 08, 2011	31.57	32.01	31.07	31.24	2,484,501	-0.46(-1.46%)
Apr 07, 2011	31.34	31.88	30.94	31.70	2,067,718	+0.34(+1.08%)
Apr 06, 2011	31.79	32.21	31.31	31.36	2,886,277	-0.68(-2.12%)
Apr 05, 2011	31.74	32.07	31.32	32.04	3,829,984	+0.33(+1.04%)
Apr 04, 2011	31.90	31.90	31.37	31.71	2,811,466	-0.07(-0.21%)
Apr 01, 2011	31.92	32.12	31.70	31.78	1,934,543	-0.12(-0.38%)
Mar 31, 2011	32.02	32.13	31.71	31.90	2,081,952	-0.35(-1.08%)
Mar 30, 2011	32.56	32.56	31.96	32.25	3,238,123	+0.33(+1.03%)
Mar 29, 2011	31.50	32.03	31.13	31.92	5,454,459	+0.80(+2.57%)
Mar 28, 2011	30.96	31.18	30.85	31.12	2,227,861	+0.08(+0.27%)
Mar 25, 2011	30.81	31.18	30.69	31.03	3,213,467	+0.24(+0.80%)
Mar 24, 2011	30.64	31.03	30.61	30.79	2,256,796	+0.01(+0.03%)
Mar 23, 2011	29.86	30.78	29.67	30.78	4,476,570	+0.76(+2.54%)
Mar 22, 2011	30.49	30.51	29.56	30.02	4,187,416	-0.30(-0.99%)
Mar 21, 2011	30.46	30.94	30.14	30.32	4,059,559	-0.82(-2.63%)
Mar 18, 2011	30.24	31.16	30.04	31.14	5,800,689	+1.08(+3.60%)
Mar 17, 2011	29.71	30.07	29.57	30.05	3,538,141	+0.62(+2.11%)
Mar 16, 2011	29.43	30.09	29.31	29.43	6,538,030	-0.08(-0.29%)
Mar 15, 2011	28.95	29.67	28.90	29.52	7,566,398	+0.40(+1.39%)
Mar 14, 2011	29.16	29.24	28.79	29.11	9,198,740	-0.20(-0.67%)
Mar 11, 2011	28.73	29.47	28.73	29.31	10,120,039	+0.09(+0.32%)