Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	91.27	91.63	90.49	90.49	3,374,077	-0.48(-0.53%)
Apr 27, 2018	90.20	91.06	90.12	90.97	1,760,434	+0.86(+0.95%)
Apr 26, 2018	91.32	91.58	89.48	90.11	3,528,574	-2.91(-3.13%)
Apr 25, 2018	91.33	93.03	90.47	93.02	1,954,725	+1.52(+1.66%)
Apr 24, 2018	92.22	92.27	90.73	91.50	2,681,101	-0.09(-0.09%)
Apr 23, 2018	92.10	92.37	91.10	91.58	2,958,641	-0.52(-0.56%)
Apr 20, 2018	93.07	93.29	91.93	92.10	1,672,788	-0.91(-0.98%)
Apr 19, 2018	93.13	93.43	92.61	93.01	1,198,954	-0.30(-0.32%)
Apr 18, 2018	92.53	94.02	92.44	93.31	2,047,553	+0.96(+1.04%)
Apr 17, 2018	92.44	92.67	90.95	92.35	2,560,089	+0.26(+0.28%)
Apr 16, 2018	91.67	92.41	91.07	92.10	1,838,874	+1.10(+1.20%)
Apr 13, 2018	91.24	91.41	90.47	91.00	2,066,621	-0.33(-0.36%)
Apr 12, 2018	91.38	91.84	91.00	91.33	1,329,658	+0.42(+0.46%)
Apr 11, 2018	91.11	91.82	90.85	90.91	1,557,690	-0.70(-0.76%)
Apr 10, 2018	91.92	91.99	90.99	91.61	2,310,761	+0.59(+0.64%)
Apr 09, 2018	91.43	92.21	90.99	91.03	1,322,474	+0.07(+0.07%)
Apr 06, 2018	92.40	92.79	90.47	90.96	2,079,832	-1.89(-2.04%)
Apr 05, 2018	91.68	93.00	91.40	92.85	3,829,310	+1.30(+1.42%)
Apr 04, 2018	90.64	91.96	90.61	91.55	2,791,800	-0.20(-0.22%)
Apr 03, 2018	90.48	91.84	90.11	91.75	2,529,861	+1.65(+1.84%)
Apr 02, 2018	91.99	92.58	89.48	90.09	2,094,360	-1.59(-1.73%)
Mar 29, 2018		91.68	91.68	91.68	0	-0.14(-0.15%)
Mar 28, 2018	92.39	93.25	91.80	91.82	2,041,290	-0.26(-0.29%)
Mar 27, 2018	92.86	93.49	91.61	92.09	2,511,808	-0.52(-0.56%)
Mar 26, 2018	94.23	94.51	91.55	92.61	2,039,485	-0.76(-0.81%)
Mar 23, 2018	94.80	96.04	93.18	93.36	2,012,051	-0.95(-1.01%)
Mar 22, 2018	94.98	96.14	94.18	94.32	1,841,692	-1.05(-1.10%)
Mar 21, 2018	94.58	96.22	94.58	95.37	2,073,578	+0.28(+0.30%)
Mar 20, 2018	97.11	97.13	94.28	95.08	1,667,856	-1.95(-2.01%)
Mar 19, 2018	96.95	97.18	96.06	97.03	1,180,567	-0.10(-0.11%)
Mar 16, 2018	97.50	98.23	96.86	97.13	2,188,980	-0.36(-0.37%)
Mar 15, 2018	96.63	98.17	96.41	97.49	1,427,916	+1.15(+1.20%)
Mar 14, 2018	97.20	97.82	96.03	96.34	1,838,396	-0.61(-0.63%)
Mar 13, 2018	98.29	98.29	96.64	96.95	1,902,978	-0.93(-0.95%)
Mar 12, 2018	98.07	98.48	97.16	97.88	2,551,000	-0.32(-0.33%)
Mar 09, 2018	97.06	98.46	96.58	98.20	1,708,602	+1.47(+1.51%)
Mar 08, 2018	95.94	97.11	95.66	96.74	1,334,266	+0.98(+1.03%)
Mar 07, 2018		96.01		95.75	1,766,292	+0.30(+0.32%)
Mar 06, 2018	95.72	96.16	94.92	95.45	1,558,252	-0.11(-0.12%)
Mar 05, 2018	95.37	95.84	94.25	95.56	1,857,667	-0.26(-0.27%)
Mar 02, 2018	93.57	96.06	93.40	95.82	2,173,929	+1.84(+1.96%)
Mar 01, 2018	94.04	95.37	92.66	93.98	2,447,177	+0.17(+0.18%)
Feb 28, 2018	95.68	96.28	93.79	93.81	3,064,153	-1.85(-1.94%)
Feb 27, 2018	94.53	97.00	94.25	95.66	3,326,309	+1.45(+1.54%)
Feb 26, 2018	94.85	94.99	93.29	94.21	1,928,221	-0.77(-0.81%)
Feb 23, 2018	95.39	95.53	94.02	94.98	1,752,545	+0.28(+0.30%)
Feb 22, 2018			94.34	94.70	1,540,392	+0.18(+0.19%)
Feb 21, 2018	94.83	95.93	94.46	94.52	1,422,647	-0.61(-0.64%)
Feb 20, 2018	94.83	95.52	94.70	95.13	1,447,538	+0.00(+0.00%)
Feb 16, 2018		95.13	95.13	95.13	0	+0.05(+0.05%)
Feb 15, 2018		95.43	93.65	95.08	1,990,887	+0.98(+1.04%)
Feb 14, 2018	92.55	95.12	92.20	94.10	2,361,885	+0.93(+1.00%)
Feb 13, 2018	91.82	93.44	91.65	93.17	1,210,447	+0.60(+0.65%)
Feb 12, 2018	92.80	93.25	90.82	92.57	1,605,467	+0.41(+0.45%)
Feb 09, 2018	91.37	93.06	89.24	92.15	2,688,196	+1.76(+1.95%)
Feb 08, 2018	92.88	93.48	90.34	90.39	2,231,472	-2.29(-2.47%)
Feb 07, 2018	92.55	93.62	92.31	92.68	2,012,039	-0.29(-0.31%)
Feb 06, 2018	89.13	93.37	88.64	92.97	3,560,675	+1.28(+1.40%)
Feb 05, 2018	93.18	93.91	90.06	91.69	2,792,851	-2.20(-2.35%)
Feb 02, 2018	95.64	96.31	94.01	93.90	2,566,784	-2.40(-2.49%)