Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	208.56	209.81	206.65	208.94	1,084,095	+1.07(+0.51%)
May 27, 2021	207.01	208.86	206.57	207.87	2,091,381	+1.81(+0.88%)
May 26, 2021	204.48	207.82	204.12	206.06	1,387,973	+1.58(+0.77%)
May 25, 2021	201.65	205.42	200.96	204.49	1,922,473	+3.98(+1.98%)
May 24, 2021	202.52	202.52	199.48	200.51	1,206,217	-0.25(-0.13%)
May 21, 2021	201.66	204.38	200.52	200.76	1,082,972	+0.16(+0.08%)
May 20, 2021	198.16	202.21	198.14	200.59	1,132,247	+2.47(+1.25%)
May 19, 2021	198.30	199.08	194.32	198.12	1,470,870	-1.73(-0.87%)
May 18, 2021	204.43	204.43	199.81	199.85	1,434,222	-3.94(-1.93%)
May 17, 2021	205.39	206.28	203.10	203.79	1,042,063	-1.95(-0.95%)
May 14, 2021	203.44	206.44	202.90	205.74	1,269,171	+3.92(+1.94%)
May 13, 2021	198.71	203.67	198.14	201.82	1,160,846	+3.27(+1.65%)
May 12, 2021	200.77	202.68	198.40	198.55	1,314,056	-2.58(-1.28%)
May 11, 2021	203.73	204.79	200.53	201.13	2,148,446	-4.99(-2.42%)
May 10, 2021	205.44	211.36	204.28	206.12	1,453,805	+1.33(+0.65%)
May 07, 2021	201.95	205.49	201.50	204.79	1,083,284	+1.16(+0.57%)
May 06, 2021	202.31	204.13	201.57	203.63	1,284,858	+1.45(+0.72%)
May 05, 2021	200.91	202.83	198.75	202.18	1,374,310	+1.46(+0.73%)
May 04, 2021	198.44	201.04	196.67	200.72	1,780,701	+1.78(+0.89%)