Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	99.08	99.38	97.55	97.80	1,992,445	-1.34(-1.35%)
May 30, 2018	98.43	99.66	98.00	99.14	1,717,844	+1.53(+1.57%)
May 29, 2018	97.36	97.86	96.61	97.61	1,126,948	-0.39(-0.40%)
May 25, 2018		98.00	98.00	98.00	0	+0.09(+0.09%)
May 24, 2018	97.59	98.16	96.90	97.91	1,250,084	+0.08(+0.09%)
May 23, 2018	97.35	98.15	96.70	97.83	3,281,928	+0.09(+0.10%)
May 22, 2018	98.27	99.09	97.72	97.73	1,778,839	-0.43(-0.43%)
May 21, 2018	97.91	98.78	97.87	98.16	1,431,962	+0.97(+1.00%)
May 18, 2018	97.56	97.91	97.01	97.18	1,284,656	-0.26(-0.26%)
May 17, 2018	97.05	98.36	96.29	97.44	1,987,341	+0.17(+0.17%)
May 16, 2018	95.70	97.68	95.36	97.27	2,279,149	+1.76(+1.84%)
May 15, 2018	95.65	96.14	95.11	95.51	1,160,630	-0.68(-0.71%)
May 14, 2018	96.40	96.89	95.99	96.19	1,872,007	+0.00(+0.00%)
May 11, 2018	95.80	96.62	95.46	96.19	2,062,104	+0.29(+0.31%)
May 10, 2018	95.00	96.28	94.75	95.90	1,824,868	+1.28(+1.35%)
May 09, 2018	92.02	94.80	91.73	94.62	2,405,393	+2.57(+2.79%)
May 08, 2018	92.54	92.59	91.60	92.05	2,202,746	-0.21(-0.23%)
May 07, 2018	92.30	92.81	91.91	92.26	1,342,066	+0.07(+0.07%)
May 04, 2018	90.96	92.36	90.31	92.19	1,594,422	+1.62(+1.78%)
May 03, 2018	91.82	91.98	89.06	90.58	2,413,717	-1.80(-1.94%)
May 02, 2018	90.25	93.88	90.04	92.37	2,896,909	+1.46(+1.60%)