Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	37.92	38.47	37.26	37.57	4,694,495	-0.45(-1.19%)
Apr 29, 2013	38.14	39.39	37.78	38.02	8,693,900	+2.00(+5.54%)
Apr 26, 2013	35.92	36.30	35.59	36.03	3,899,220	+0.29(+0.82%)
Apr 25, 2013	35.77	36.08	35.27	35.73	6,179,418	-0.21(-0.58%)
Apr 24, 2013	35.71	36.25	35.12	35.94	5,001,435	+0.28(+0.79%)
Apr 23, 2013	35.54	35.87	35.26	35.66	2,707,308	+0.13(+0.37%)
Apr 22, 2013	35.50	35.77	34.67	35.53	2,554,073	+0.06(+0.16%)
Apr 19, 2013	35.11	35.76	34.80	35.47	1,730,508	+0.70(+2.00%)
Apr 18, 2013	35.47	35.47	34.51	34.77	2,261,085	-0.58(-1.65%)
Apr 17, 2013	35.37	35.61	34.52	35.36	3,856,097	-0.31(-0.87%)
Apr 16, 2013	33.52	35.68	33.48	35.67	9,130,973	+1.08(+3.13%)
Apr 15, 2013	35.85	36.26	34.19	34.58	4,934,229	-1.51(-4.18%)
Apr 12, 2013	35.95	36.44	35.82	36.09	2,596,646	-0.10(-0.29%)
Apr 11, 2013	34.56	36.28	34.30	36.20	6,123,023	+1.66(+4.80%)
Apr 10, 2013	34.28	34.85	33.77	34.54	9,582,107	-0.90(-2.55%)
Apr 09, 2013	35.51	35.87	34.99	35.44	4,175,508	-0.07(-0.19%)
Apr 08, 2013	35.23	35.59	34.96	35.51	1,325,875	+0.21(+0.59%)
Apr 05, 2013	35.04	35.92	34.93	35.30	4,493,267	-0.20(-0.56%)
Apr 04, 2013	35.59	35.66	34.41	35.50	9,652,898	-0.21(-0.58%)
Apr 03, 2013	37.49	37.49	35.48	35.71	7,767,838	-1.84(-4.89%)
Apr 02, 2013	38.99	39.09	36.84	37.54	7,073,539	-0.81(-2.11%)
Apr 01, 2013	38.14	38.80	37.88	38.35	2,845,344	+0.08(+0.22%)
Mar 28, 2013	38.08	38.54	38.07	38.27	3,627,039	+0.19(+0.49%)
Mar 27, 2013	37.80	38.29	37.41	38.08	2,543,446	+0.23(+0.60%)
Mar 26, 2013	37.25	37.91	37.19	37.85	3,380,331	+0.74(+2.00%)
Mar 25, 2013	37.03	37.64	36.97	37.11	2,877,684	+0.08(+0.23%)
Mar 22, 2013	36.51	37.46	36.45	37.02	3,400,270	+0.71(+1.95%)
Mar 21, 2013	36.07	36.57	35.88	36.32	2,383,878	+0.00(+0.00%)
Mar 20, 2013	36.26	36.60	36.06	36.32	2,524,890	+0.27(+0.76%)
Mar 19, 2013	35.83	36.20	35.72	36.04	4,373,801	+0.46(+1.30%)
Mar 18, 2013	35.54	35.69	35.21	35.58	2,961,731	-0.13(-0.37%)
Mar 15, 2013	36.20	36.27	35.60	35.71	6,295,503	-0.50(-1.38%)
Mar 14, 2013	36.21	36.53	36.04	36.21	4,958,667	+0.16(+0.44%)
Mar 13, 2013	35.78	36.18	35.73	36.05	3,414,805	+0.24(+0.68%)
Mar 12, 2013	35.57	36.04	35.57	35.81	3,136,337	+0.22(+0.61%)
Mar 11, 2013	35.08	35.90	35.08	35.59	4,341,591	+0.51(+1.45%)
Mar 08, 2013	34.94	35.32	34.93	35.08	6,527,884	+0.20(+0.57%)
Mar 07, 2013	34.71	35.28	34.71	34.89	4,338,383	+0.12(+0.35%)
Mar 06, 2013	34.85	35.07	34.66	34.76	3,156,040	-0.03(-0.08%)
Mar 05, 2013	34.63	35.06	34.63	34.79	7,156,085	+0.27(+0.79%)
Mar 04, 2013	34.59	35.10	34.17	34.52	5,759,002	-0.29(-0.84%)
Mar 01, 2013	34.85	35.32	34.45	34.81	4,133,075	-0.12(-0.35%)
Feb 28, 2013	34.68	35.46	34.67	34.93	9,443,085	+0.39(+1.12%)
Feb 27, 2013	33.44	34.72	33.33	34.55	12,121,887	+0.98(+2.92%)
Feb 26, 2013	33.16	33.72	32.87	33.57	3,939,551	-0.11(-0.34%)
Feb 22, 2013	33.73	33.88	33.55	33.68	2,503,080	-0.03(-0.08%)
Feb 21, 2013	33.44	33.89	33.11	33.71	6,690,228	+0.36(+1.07%)
Feb 20, 2013	34.21	34.25	33.23	33.35	5,780,058	-0.94(-2.75%)
Feb 19, 2013	34.17	34.39	33.56	34.29	5,579,389	+0.12(+0.36%)
Feb 15, 2013	34.66	34.83	34.00	34.17	2,956,870	-0.52(-1.49%)
Feb 14, 2013	34.60	34.95	34.59	34.69	3,038,514	-0.06(-0.16%)
Feb 13, 2013	34.78	35.03	34.24	34.74	7,630,503	+0.41(+1.21%)
Feb 12, 2013	34.02	34.40	33.77	34.33	23,461,924	-0.20(-0.57%)
Feb 11, 2013	35.01	35.48	34.49	34.53	3,721,019	-0.53(-1.50%)
Feb 08, 2013	35.13	35.31	35.00	35.06	1,983,842	+0.14(+0.40%)
Feb 07, 2013	35.13	35.32	34.67	34.91	3,945,388	-0.10(-0.30%)
Feb 06, 2013	35.23	35.61	34.93	35.02	3,404,590	-0.41(-1.14%)
Feb 04, 2013	35.81	36.23	35.25	35.42	3,404,431	-0.57(-1.60%)