Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	124.46	125.54	117.90	121.38	3,798,600	+1.73(+1.44%)
Apr 29, 2019	120.00	120.26	117.87	119.65	2,328,970	-0.12(-0.10%)
Apr 26, 2019	118.30	119.84	116.24	119.78	1,978,468	+0.94(+0.79%)
Apr 25, 2019	117.58	119.30	116.97	118.83	1,494,165	+0.69(+0.58%)
Apr 24, 2019	114.72	119.68	114.65	118.15	3,651,683	+3.49(+3.05%)
Apr 23, 2019	111.01	115.91	110.89	114.65	3,197,284	+4.94(+4.50%)
Apr 22, 2019	109.88	111.90	108.71	109.71	3,292,050	-0.23(-0.21%)
Apr 18, 2019	106.71	110.38	106.64	109.94	4,016,788	+3.08(+2.88%)
Apr 17, 2019	109.48	109.96	105.24	106.86	4,146,614	-2.26(-2.07%)
Apr 16, 2019	122.28	122.28	108.39	109.12	5,385,640	-12.13(-10.00%)
Apr 15, 2019	122.12	122.35	120.57	121.25	1,730,678	-0.74(-0.61%)
Apr 12, 2019	124.62	126.21	121.66	121.99	2,822,998	-2.16(-1.74%)
Apr 11, 2019	127.92	128.53	123.72	124.15	1,069,983	-3.62(-2.84%)
Apr 10, 2019	126.77	128.50	126.21	127.77	1,164,989	+1.57(+1.25%)
Apr 09, 2019	125.23	126.70	124.87	126.20	1,186,573	+0.42(+0.33%)
Apr 08, 2019	127.33	127.55	125.66	125.78	1,040,827	-2.14(-1.67%)
Apr 05, 2019	126.47	128.21	126.39	127.92	1,669,145	+1.65(+1.31%)
Apr 04, 2019	125.46	126.48	125.00	126.27	1,560,499	+1.09(+0.87%)
Apr 03, 2019	125.44	126.07	124.90	125.18	1,041,917	+0.53(+0.43%)
Apr 02, 2019	125.77	125.88	123.71	124.64	1,004,577	-1.27(-1.01%)
Apr 01, 2019	125.59	126.17	124.83	125.91	1,473,211	+1.53(+1.23%)
Mar 29, 2019	123.42	124.76	122.50	124.39	1,478,479	+1.64(+1.34%)
Mar 28, 2019	123.38	123.40	121.92	122.74	1,081,260	-0.02(-0.02%)
Mar 27, 2019	123.32	124.40	121.89	122.76	1,496,374	-1.02(-0.82%)
Mar 26, 2019	127.05	127.24	123.56	123.78	1,800,530	-2.78(-2.19%)
Mar 25, 2019	127.60	127.63	125.52	126.56	1,368,457	-1.70(-1.32%)
Mar 22, 2019	129.75	130.46	128.25	128.26	1,635,184	-2.36(-1.80%)
Mar 21, 2019	128.12	130.76	127.84	130.62	807,124	+1.75(+1.35%)
Mar 20, 2019	130.28	130.41	128.44	128.87	1,844,764	-1.47(-1.13%)
Mar 19, 2019	128.92	131.00	128.37	130.34	1,852,608	+1.78(+1.39%)
Mar 18, 2019	126.15	128.61	125.60	128.55	2,492,436	+2.29(+1.81%)
Mar 15, 2019	126.62	127.34	126.22	126.27	3,065,236	+0.55(+0.44%)
Mar 14, 2019	124.81	126.21	124.59	125.71	1,840,809	+0.91(+0.73%)
Mar 13, 2019	123.08	125.41	122.46	124.81	1,661,173	+1.85(+1.51%)
Mar 12, 2019	120.46	123.48	120.46	122.95	2,824,950	+2.85(+2.37%)
Mar 11, 2019	118.98	120.33	118.35	120.10	3,283,976	+1.10(+0.92%)
Mar 08, 2019	119.74	120.77	118.34	119.00	1,782,245	-2.05(-1.69%)
Mar 07, 2019	123.03	123.64	120.56	121.06	3,831,799	-1.76(-1.43%)
Mar 06, 2019	128.86	129.36	122.61	122.81	3,712,858	-6.35(-4.92%)
Mar 05, 2019	130.11	130.26	128.58	129.16	2,365,826	-0.68(-0.52%)
Mar 04, 2019	132.71	133.10	128.87	129.84	2,446,997	-2.26(-1.71%)
Mar 01, 2019	132.95	134.09	131.90	132.10	2,093,245	-0.54(-0.41%)
Feb 28, 2019	131.40	134.37	131.40	132.65	1,801,643	+0.60(+0.46%)
Feb 27, 2019	134.76	136.19	131.43	132.05	1,344,832	-3.53(-2.60%)
Feb 26, 2019	136.35	136.94	135.28	135.57	1,400,924	-0.70(-0.52%)
Feb 25, 2019	137.02	138.46	136.11	136.28	1,506,268	-0.74(-0.54%)
Feb 22, 2019	135.40	137.91	135.33	137.02	943,999	+1.93(+1.43%)
Feb 21, 2019	135.38	135.84	134.28	135.09	1,787,743	-0.31(-0.23%)
Feb 20, 2019	136.12	136.65	135.10	135.40	1,655,908	-1.20(-0.88%)
Feb 19, 2019	136.80	138.15	136.04	136.59	1,491,526	-0.64(-0.46%)
Feb 15, 2019	136.25	137.27	135.67	137.23	1,236,870	+1.94(+1.43%)
Feb 14, 2019	133.42	135.80	132.78	135.29	1,088,660	+1.26(+0.94%)
Feb 13, 2019	133.61	134.47	132.85	134.03	783,889	+0.64(+0.48%)
Feb 12, 2019	132.36	133.68	131.70	133.39	1,092,959	+1.48(+1.13%)
Feb 11, 2019	132.55	132.78	130.61	131.90	1,059,759	-0.83(-0.62%)
Feb 08, 2019	133.09	133.59	131.37	132.73	1,047,860	-1.04(-0.78%)
Feb 07, 2019	132.74	134.09	132.20	133.77	1,273,866	+0.56(+0.42%)
Feb 06, 2019	132.30	133.25	131.31	133.21	894,483	+0.29(+0.22%)
Feb 05, 2019	132.29	133.62	132.24	132.91	952,242	+0.91(+0.69%)
Feb 04, 2019	132.22	132.58	130.91	132.00	1,399,268	-0.90(-0.68%)