Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.73	19.22	18.60	18.87	3,039,730	+0.16(+0.86%)
Aug 30, 2011	18.77	18.84	18.47	18.71	1,996,190	-0.11(-0.60%)
Aug 29, 2011	18.58	19.25	18.50	18.82	2,257,485	+0.45(+2.46%)
Aug 26, 2011	17.91	18.46	17.40	18.37	1,545,730	+0.41(+2.31%)
Aug 25, 2011	19.06	19.06	17.77	17.95	1,627,011	-0.92(-4.89%)
Aug 24, 2011	18.42	19.06	17.98	18.88	2,155,663	+0.43(+2.35%)
Aug 23, 2011	18.03	18.46	17.47	18.44	3,619,096	+0.49(+2.73%)
Aug 22, 2011	18.43	18.75	17.71	17.95	1,392,208	-0.20(-1.09%)
Aug 19, 2011	18.53	18.88	17.95	18.15	1,980,205	-0.65(-3.46%)
Aug 18, 2011	19.30	19.50	18.53	18.80	3,928,060	-0.97(-4.91%)
Aug 17, 2011	20.67	20.78	19.60	19.77	3,649,423	-0.73(-3.58%)
Aug 16, 2011	21.03	21.11	20.27	20.50	2,922,997	-0.76(-3.59%)
Aug 15, 2011	20.18	22.18	20.18	21.27	7,522,392	+1.28(+6.41%)
Aug 12, 2011	18.39	20.17	17.51	19.99	6,524,054	+1.65(+8.99%)
Aug 11, 2011	17.70	18.72	17.66	18.34	7,492,143	+0.84(+4.79%)
Aug 10, 2011	16.77	17.86	16.65	17.50	12,787,393	+0.22(+1.25%)
Aug 09, 2011	20.33	18.14	16.04	17.28	8,754,896	+0.15(+0.88%)
Aug 08, 2011	20.33	20.41	16.25	17.13	11,144,082	-3.58(-17.28%)
Aug 05, 2011	21.75	21.90	20.43	20.71	5,674,637	-0.86(-3.97%)
Aug 04, 2011	23.20	23.22	21.27	21.57	6,994,311	-1.75(-7.51%)
Aug 03, 2011	23.14	23.45	21.39	23.32	9,179,184	+0.11(+0.49%)
Aug 02, 2011	24.44	24.57	22.93	23.21	5,056,891	-0.28(-1.20%)
Aug 01, 2011	25.39	25.61	22.16	23.49	12,724,151	-1.64(-6.52%)
Jul 29, 2011	25.46	25.57	24.96	25.13	4,377,006	-0.51(-1.98%)
Jul 28, 2011	25.92	26.28	25.33	25.64	3,976,279	-0.14(-0.55%)
Jul 27, 2011	26.34	26.73	25.74	25.78	7,983,182	-0.63(-2.39%)
Jul 26, 2011	26.06	26.73	25.40	26.41	8,202,898	+0.07(+0.25%)
Jul 25, 2011	28.30	29.01	25.91	26.34	26,645,522	-6.25(-19.19%)
Jul 22, 2011	32.69	32.74	32.51	32.60	2,230,888	+0.17(+0.52%)
Jul 21, 2011	31.49	32.55	31.49	32.43	1,650,147	+1.11(+3.55%)
Jul 20, 2011	31.27	31.56	30.79	31.32	766,154	+0.21(+0.67%)
Jul 19, 2011	31.12	31.96	30.96	31.11	2,938,943	+0.41(+1.35%)
Jul 18, 2011	31.12	31.15	30.55	30.70	1,708,723	-0.59(-1.90%)
Jul 15, 2011	31.34	31.35	30.84	31.29	1,185,573	+0.00(+0.00%)
Jul 14, 2011	31.36	31.59	31.06	31.29	1,176,128	-0.02(-0.06%)
Jul 13, 2011	31.06	31.71	30.90	31.31	1,189,140	+0.41(+1.34%)
Jul 12, 2011	31.13	31.77	30.75	30.89	1,142,086	-0.24(-0.79%)
Jul 11, 2011	31.59	31.71	31.07	31.14	825,881	-0.73(-2.28%)
Jul 08, 2011	31.99	32.03	31.36	31.86	928,684	-0.43(-1.34%)
Jul 07, 2011	32.26	32.72	32.02	32.30	2,047,490	+0.28(+0.88%)
Jul 06, 2011	31.33	32.18	31.20	32.01	2,619,653	+0.77(+2.47%)
Jul 05, 2011	31.15	31.53	31.06	31.24	1,016,910	+0.10(+0.33%)
Jul 01, 2011	31.21	31.55	30.65	31.14	1,765,714	+0.06(+0.18%)
Jun 30, 2011	30.88	31.45	30.73	31.08	1,570,451	+0.23(+0.73%)
Jun 29, 2011	31.06	31.36	30.70	30.86	1,492,439	+0.01(+0.03%)
Jun 28, 2011	30.70	31.16	30.69	30.85	2,692,969	+0.25(+0.83%)
Jun 27, 2011	30.52	30.81	29.66	30.59	3,330,485	+0.22(+0.71%)
Jun 24, 2011	31.37	31.37	30.29	30.38	12,183,030	-0.90(-2.89%)
Jun 23, 2011	31.36	31.50	30.40	31.28	3,420,797	-0.20(-0.63%)
Jun 22, 2011	31.93	32.02	31.42	31.48	2,640,884	-0.45(-1.42%)
Jun 21, 2011	32.21	32.36	31.55	31.93	2,896,409	-0.31(-0.96%)
Jun 20, 2011	32.32	32.40	32.20	32.24	1,551,785	-0.34(-1.04%)
Jun 17, 2011	32.02	32.96	31.98	32.58	4,111,414	+0.68(+2.13%)
Jun 16, 2011	32.07	32.78	31.55	31.90	6,135,806	+0.68(+2.17%)
Jun 15, 2011	31.32	31.57	30.72	31.22	2,701,660	-0.37(-1.16%)
Jun 14, 2011	31.84	32.09	31.33	31.59	1,960,190	-0.10(-0.33%)
Jun 13, 2011	32.17	32.17	31.32	31.69	1,774,780	-0.24(-0.74%)
Jun 10, 2011	32.97	32.97	31.89	31.93	2,359,753	-1.26(-3.80%)
Jun 09, 2011	32.99	33.31	32.57	33.19	1,734,844	+0.45(+1.38%)
Jun 08, 2011	32.56	32.96	32.26	32.74	1,548,277	+0.23(+0.70%)
Jun 07, 2011	31.92	32.87	31.77	32.51	2,013,521	+0.73(+2.31%)
Jun 06, 2011	32.01	32.29	31.14	31.78	2,506,636	-0.38(-1.17%)