Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.41	24.58	23.73	24.48	2,028,113	-0.01(-0.04%)
May 30, 2012	24.68	24.68	24.35	24.49	1,718,983	-0.33(-1.33%)
May 29, 2012	24.76	25.00	24.69	24.82	1,629,283	+0.31(+1.27%)
May 25, 2012	24.57	24.73	24.33	24.51	2,263,152	-0.08(-0.31%)
May 24, 2012	24.54	25.12	24.07	24.58	2,723,556	+0.09(+0.38%)
May 23, 2012	24.46	24.66	23.90	24.49	1,706,314	-0.07(-0.27%)
May 22, 2012	24.35	25.00	24.33	24.55	3,453,035	+0.21(+0.85%)
May 21, 2012	23.16	24.48	22.92	24.35	2,577,693	+1.15(+4.95%)
May 18, 2012	23.97	24.11	22.98	23.20	2,276,783	-0.76(-3.18%)
May 17, 2012	23.99	24.49	23.70	23.96	1,999,200	+0.07(+0.28%)
May 16, 2012	24.42	24.57	23.86	23.89	2,679,305	-0.33(-1.36%)
May 15, 2012	24.29	24.62	24.21	24.22	1,728,200	-0.16(-0.66%)
May 14, 2012	24.57	24.76	24.38	24.38	1,849,689	-0.34(-1.37%)
May 11, 2012	24.60	25.19	24.52	24.72	1,122,649	-0.02(-0.08%)
May 10, 2012	24.95	25.14	24.70	24.74	961,913	-0.16(-0.64%)
May 09, 2012	24.77	25.05	24.54	24.90	1,786,667	-0.15(-0.60%)
May 08, 2012	24.46	25.16	24.46	25.05	2,626,107	+0.32(+1.30%)
May 07, 2012	25.02	25.06	24.45	24.73	1,136,070	-0.40(-1.61%)
May 04, 2012	25.39	25.43	24.35	25.14	2,499,700	-0.07(-0.26%)
May 03, 2012	25.47	26.07	25.05	25.20	4,964,259	-0.22(-0.85%)
May 02, 2012	25.77	25.99	25.41	25.42	2,618,927	-0.54(-2.07%)