Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	73.10	74.30	73.06	74.09	2,258,248	+1.20(+1.64%)
Aug 30, 2017	72.97	73.18	72.38	72.89	1,517,361	-0.19(-0.26%)
Aug 29, 2017	73.77	74.19	72.50	73.08	2,982,022	-1.48(-1.98%)
Aug 28, 2017	74.81	75.14	74.32	74.56	1,454,644	-0.33(-0.44%)
Aug 25, 2017	74.76	75.46	74.31	74.89	1,322,577	+0.24(+0.32%)
Aug 24, 2017	74.51	75.04	74.31	74.65	1,499,744	+0.34(+0.46%)
Aug 23, 2017	74.05	74.48	73.62	74.32	1,899,889	+0.10(+0.14%)
Aug 22, 2017	73.81	74.34	73.68	74.21	1,413,237	+0.50(+0.68%)
Aug 21, 2017	73.01	73.88	72.93	73.71	1,808,178	+0.69(+0.94%)
Aug 18, 2017	73.13	73.56	73.00	73.02	1,444,815	-0.24(-0.33%)
Aug 17, 2017	74.23	74.83	73.17	73.27	1,564,688	-1.13(-1.52%)
Aug 16, 2017	74.69	75.00	74.24	74.40	1,354,346	-0.24(-0.33%)
Aug 15, 2017	75.17	75.50	74.28	74.64	1,697,857	-0.25(-0.34%)
Aug 14, 2017	74.99	75.13	74.36	74.90	2,161,579	+0.14(+0.19%)
Aug 11, 2017	73.12	75.06	73.12	74.76	2,646,013	+1.47(+2.00%)
Aug 10, 2017	73.27	73.56	73.04	73.29	2,675,272	-0.10(-0.14%)
Aug 09, 2017	73.68	73.71	73.11	73.39	1,875,788	-0.20(-0.27%)
Aug 08, 2017	73.47	74.21	72.73	73.59	3,223,722	-0.34(-0.46%)
Aug 07, 2017	74.19	74.50	73.85	73.93	1,788,621	-0.36(-0.48%)
Aug 04, 2017	74.68	74.82	74.09	74.29	1,227,921	-0.08(-0.11%)
Aug 03, 2017	73.90	74.74	73.76	74.37	1,647,841	-0.02(-0.03%)
Aug 02, 2017	74.78	75.04	74.15	74.39	2,882,417	-0.28(-0.38%)
Aug 01, 2017	75.78	76.20	74.58	74.67	3,375,041	-1.00(-1.32%)
Jul 31, 2017	75.66	75.89	74.91	75.67	2,140,568	-0.09(-0.12%)
Jul 28, 2017	75.45	76.88	75.43	75.77	2,613,717	+0.45(+0.60%)
Jul 27, 2017	76.31	76.51	74.99	75.31	2,990,400	-1.57(-2.05%)
Jul 26, 2017	76.29	77.68	75.53	76.89	4,582,264	-0.52(-0.67%)
Jul 25, 2017	77.80	79.76	77.04	77.40	5,257,863	-3.68(-4.54%)
Jul 24, 2017	80.76	81.59	80.53	81.09	2,689,620	+0.34(+0.42%)
Jul 21, 2017	81.13	81.47	80.27	80.75	2,282,947	-0.03(-0.03%)
Jul 20, 2017	80.27	81.72	80.08	80.78	2,393,849	+0.50(+0.62%)
Jul 19, 2017	80.96	81.62	80.11	80.28	2,451,314	-0.60(-0.75%)
Jul 18, 2017	81.87	82.10	80.25	80.88	2,217,581	-0.59(-0.73%)
Jul 17, 2017	81.42	82.00	81.16	81.47	1,014,390	-0.13(-0.16%)
Jul 14, 2017	81.40	81.83	80.96	81.61	1,123,079	+0.07(+0.08%)
Jul 13, 2017	81.37	81.75	81.02	81.54	1,272,841	+0.11(+0.14%)
Jul 12, 2017	81.86	82.22	81.26	81.43	1,079,025	+0.05(+0.06%)
Jul 11, 2017	80.96	82.06	80.72	81.38	1,859,250	+0.49(+0.61%)
Jul 10, 2017	80.96	81.45	80.31	80.89	1,330,435	-0.24(-0.30%)
Jul 07, 2017	80.01	81.46	79.78	81.13	1,712,702	+1.23(+1.54%)
Jul 06, 2017	81.77	81.93	79.67	79.90	2,463,026	-2.27(-2.76%)
Jul 05, 2017	82.23	82.83	82.03	82.17	1,629,545	+0.05(+0.06%)
Jul 03, 2017	82.40	82.73	81.93	82.12	738,650	-0.01(-0.01%)
Jun 30, 2017	82.16	82.69	82.03	82.13	1,834,515	+0.37(+0.45%)
Jun 29, 2017	82.18	82.69	81.08	81.77	1,718,113	-0.16(-0.20%)
Jun 28, 2017	81.81	82.43	81.44	81.93	1,609,736	+0.91(+1.13%)
Jun 27, 2017	81.41	81.98	80.89	81.01	1,772,560	-0.57(-0.70%)
Jun 26, 2017	81.22	82.29	81.14	81.59	1,507,973	+0.36(+0.44%)
Jun 23, 2017	81.35	81.55	80.54	81.23	5,187,311	+0.09(+0.12%)
Jun 22, 2017	79.10	82.77	79.01	81.13	3,449,987	+1.97(+2.49%)
Jun 21, 2017	78.95	79.92	78.66	79.17	1,831,908	+0.29(+0.37%)
Jun 20, 2017	79.27	79.59	78.16	78.87	1,785,021	-0.82(-1.03%)
Jun 19, 2017	78.76	79.77	78.37	79.69	1,145,691	+1.13(+1.44%)
Jun 16, 2017	79.24	79.30	78.23	78.56	2,033,620	-0.57(-0.73%)
Jun 15, 2017	79.93	80.27	79.06	79.14	1,642,877	-1.25(-1.56%)
Jun 14, 2017	80.19	80.71	79.80	80.39	1,817,041	+0.47(+0.59%)
Jun 13, 2017	80.04	80.31	79.76	79.92	1,367,690	-0.01(-0.01%)
Jun 12, 2017	78.59	80.49	78.59	79.93	2,372,605	+1.21(+1.54%)
Jun 09, 2017	77.99	78.76	77.53	78.71	2,080,680	+0.73(+0.93%)
Jun 08, 2017	78.00	78.60	77.39	77.99	2,176,521	+0.11(+0.15%)
Jun 07, 2017	78.60	79.00	77.28	77.88	1,602,419	+0.19(+0.24%)
Jun 06, 2017	77.61	77.85	76.91	77.69	1,492,587	+0.08(+0.10%)
Jun 05, 2017	78.21	78.44	77.28	77.61	1,463,634	-0.88(-1.12%)
Jun 02, 2017	78.78	79.23	78.17	78.49	1,291,611	-0.40(-0.50%)