Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.20	50.41	49.80	49.91	2,768,855	-0.38(-0.75%)
May 29, 2014	50.27	50.54	50.19	50.29	1,844,297	+0.02(+0.04%)
May 28, 2014	50.28	50.83	50.09	50.27	2,354,535	+0.24(+0.47%)
May 27, 2014	50.67	50.86	49.95	50.03	2,050,187	-0.30(-0.60%)
May 23, 2014	49.64	50.33	50.33	50.33	3,127,586	+0.42(+0.85%)
May 22, 2014	49.40	50.36	49.05	49.91	4,356,792	+0.68(+1.38%)
May 21, 2014	48.90	49.62	48.90	49.23	4,730,265	+0.52(+1.06%)
May 20, 2014	48.45	48.96	48.45	48.71	7,003,509	+0.20(+0.41%)
May 19, 2014	48.18	48.74	48.03	48.51	1,854,101	+0.24(+0.51%)
May 16, 2014	48.95	48.95	48.14	48.27	2,413,411	-0.80(-1.63%)
May 15, 2014	49.47	49.57	48.79	49.07	1,633,940	-0.55(-1.10%)
May 14, 2014	49.31	49.80	49.10	49.62	1,766,926	+0.30(+0.61%)
May 13, 2014	49.04	49.66	49.00	49.31	1,931,301	+0.06(+0.11%)
May 12, 2014	48.51	49.34	48.69	49.26	1,162,067	+0.74(+1.53%)
May 09, 2014	48.17	48.82	47.84	48.51	1,618,584	+0.31(+0.64%)
May 08, 2014	48.44	49.28	48.04	48.20	1,781,650	-0.34(-0.70%)
May 07, 2014	48.99	49.04	47.74	48.54	2,816,701	-0.40(-0.81%)
May 06, 2014	49.21	49.77	48.89	48.94	2,478,846	-0.37(-0.75%)
May 05, 2014	48.93	49.51	48.61	49.31	2,604,344	+0.44(+0.91%)
May 02, 2014	49.31	49.48	48.71	48.86	3,077,963	-0.49(-0.99%)
May 01, 2014	48.98	49.77	48.49	49.35	3,275,275	+0.38(+0.77%)
Apr 30, 2014	48.62	49.35	48.41	48.98	5,042,186	+0.57(+1.17%)
Apr 29, 2014	48.03	48.95	47.01	48.41	5,866,348	-1.14(-2.30%)
Apr 28, 2014	50.38	50.68	49.45	49.55	6,186,533	-0.78(-1.55%)
Apr 25, 2014	48.26	50.61	47.78	50.33	8,136,792	+2.74(+5.76%)
Apr 24, 2014	47.81	48.25	47.53	47.59	2,738,743	+0.12(+0.26%)
Apr 23, 2014	46.81	47.66	46.60	47.47	3,011,284	+0.92(+1.98%)
Apr 22, 2014	46.53	47.42	46.26	46.55	2,328,211	-0.04(-0.08%)
Apr 21, 2014	45.96	46.63	45.91	46.58	1,070,243	+0.42(+0.92%)
Apr 17, 2014	45.82	46.16	46.16	46.16	1,673,736	+0.41(+0.91%)
Apr 16, 2014	46.30	46.34	45.50	45.75	2,385,753	-0.16(-0.35%)
Apr 15, 2014	45.90	46.36	45.01	45.91	3,897,222	+0.23(+0.49%)
Apr 14, 2014	45.70	46.14	45.23	45.68	2,365,732	+0.27(+0.60%)
Apr 11, 2014	46.22	47.01	45.34	45.41	2,666,685	-0.94(-2.03%)
Apr 10, 2014	47.72	47.80	45.93	46.35	1,843,877	-1.45(-3.03%)
Apr 09, 2014	47.09	47.86	46.73	47.80	3,656,376	+0.73(+1.54%)
Apr 08, 2014	45.91	47.52	45.24	47.07	4,163,218	+1.15(+2.50%)
Apr 07, 2014	47.21	47.26	45.71	45.92	3,295,442	-1.33(-2.81%)
Apr 04, 2014	48.56	49.30	47.21	47.25	2,484,697	-0.92(-1.92%)
Apr 03, 2014	49.04	49.04	48.00	48.18	3,292,567	-1.03(-2.09%)
Apr 02, 2014	49.02	49.34	48.64	49.20	2,509,922	+0.32(+0.66%)
Apr 01, 2014	49.48	49.76	48.54	48.88	2,988,059	-0.57(-1.14%)
Mar 31, 2014	48.74	49.62	48.74	49.45	4,161,044	+1.28(+2.66%)
Mar 28, 2014	47.65	48.74	47.65	48.17	3,471,863	+0.73(+1.55%)
Mar 27, 2014	47.51	47.71	47.11	47.43	2,297,021	+0.01(+0.02%)
Mar 26, 2014	46.27	47.88	46.18	47.42	3,827,941	+1.42(+3.09%)
Mar 25, 2014	46.01	46.42	45.49	46.00	2,191,012	+0.05(+0.10%)
Mar 24, 2014	47.09	47.33	45.81	45.95	1,940,088	-1.27(-2.69%)
Mar 21, 2014	46.83	47.48	46.63	47.22	3,621,534	+0.67(+1.44%)
Mar 20, 2014	47.05	47.31	46.45	46.56	1,661,372	-0.49(-1.04%)
Mar 19, 2014	46.45	47.44	46.36	47.05	1,669,350	+0.68(+1.46%)
Mar 18, 2014	45.73	46.92	45.70	46.37	1,707,203	+0.90(+1.99%)
Mar 17, 2014	45.04	45.62	44.96	45.46	1,571,617	+0.58(+1.30%)
Mar 14, 2014	45.06	45.47	44.46	44.88	3,375,612	-0.33(-0.73%)
Mar 13, 2014	46.46	46.56	44.42	45.21	4,922,851	-1.14(-2.46%)
Mar 12, 2014	45.96	46.40	45.83	46.35	1,525,011	-0.03(-0.06%)
Mar 11, 2014	46.72	47.52	46.35	46.38	1,449,515	-0.29(-0.63%)
Mar 10, 2014	46.77	47.05	46.52	46.67	1,884,554	-0.08(-0.16%)
Mar 07, 2014	47.08	47.58	46.57	46.74	2,734,518	+0.01(+0.02%)
Mar 06, 2014	47.69	47.77	46.70	46.73	4,627,552	-0.63(-1.33%)
Mar 05, 2014	48.21	48.31	47.20	47.37	3,942,359	-0.73(-1.51%)
Mar 04, 2014	48.98	49.44	48.06	48.09	3,738,249	-0.59(-1.22%)