Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	71.17	71.70	69.45	69.58	5,648,940	-1.93(-2.70%)
Apr 29, 2015	71.00	71.90	70.71	71.50	2,589,039	+0.10(+0.14%)
Apr 28, 2015	71.99	72.37	69.50	71.40	4,410,293	-0.40(-0.56%)
Apr 27, 2015	73.19	73.42	71.65	71.80	2,216,731	-1.28(-1.75%)
Apr 24, 2015	72.94	73.67	72.88	73.08	2,656,884	+0.28(+0.39%)
Apr 23, 2015	72.93	73.35	72.36	72.80	4,548,658	-0.08(-0.12%)
Apr 22, 2015	73.07	73.33	72.20	72.88	3,625,357	-0.14(-0.19%)
Apr 21, 2015	73.69	73.89	72.91	73.03	4,644,090	-0.83(-1.12%)
Apr 20, 2015	74.11	74.17	73.21	73.85	6,114,575	+0.49(+0.67%)
Apr 17, 2015	72.59	73.54	72.30	73.36	2,335,834	+0.22(+0.30%)
Apr 16, 2015	75.15	75.15	72.99	73.15	3,307,996	-1.34(-1.80%)
Apr 15, 2015	74.38	75.39	73.77	74.49	6,861,193	+1.79(+2.46%)
Apr 14, 2015	72.57	72.73	71.93	72.71	2,496,326	-0.07(-0.09%)
Apr 13, 2015	73.54	74.49	72.64	72.77	2,438,633	-0.78(-1.06%)
Apr 10, 2015	73.19	73.76	72.72	73.55	2,647,229	+0.37(+0.50%)
Apr 09, 2015	72.12	73.25	71.96	73.19	3,279,974	+1.02(+1.42%)
Apr 08, 2015	71.28	72.58	71.26	72.16	2,838,792	+0.98(+1.37%)
Apr 07, 2015	71.47	72.15	71.16	71.18	1,291,846	-0.22(-0.30%)
Apr 06, 2015	70.12	72.10	69.96	71.40	2,719,438	+0.85(+1.20%)
Apr 02, 2015	70.47	70.55	70.55	70.55	1,763,458	+0.19(+0.27%)
Apr 01, 2015	71.16	71.47	69.24	70.37	2,727,855	-0.36(-0.51%)
Mar 31, 2015	71.50	72.10	70.71	70.72	2,246,140	-0.88(-1.23%)
Mar 30, 2015	72.34	72.46	71.53	71.61	1,681,112	+0.09(+0.13%)
Mar 27, 2015	71.65	72.42	71.41	71.51	1,964,078	-0.03(-0.04%)
Mar 26, 2015	70.95	72.21	70.72	71.54	3,236,958	+0.42(+0.59%)
Mar 25, 2015	72.03	72.52	70.94	71.12	2,829,730	-0.80(-1.11%)
Mar 24, 2015	72.70	72.84	71.79	71.92	2,357,870	-1.07(-1.47%)
Mar 23, 2015	71.70	73.74	71.64	72.99	4,770,447	+1.51(+2.12%)
Mar 20, 2015	71.36	71.69	70.69	71.47	4,860,333	+0.57(+0.81%)
Mar 19, 2015	70.51	71.32	70.26	70.90	3,242,463	+0.37(+0.52%)
Mar 18, 2015	68.79	70.58	68.67	70.53	4,093,379	+1.76(+2.56%)
Mar 17, 2015	68.26	69.16	67.79	68.78	2,088,740	+0.02(+0.03%)
Mar 16, 2015	68.04	69.09	68.04	68.76	3,483,719	+1.26(+1.87%)
Mar 13, 2015	68.10	68.76	67.04	67.50	2,279,614	-0.58(-0.86%)
Mar 12, 2015	67.68	68.70	67.55	68.08	3,840,113	+0.62(+0.92%)
Mar 11, 2015	66.25	68.03	66.01	67.46	3,827,786	+1.43(+2.16%)
Mar 10, 2015	66.92	67.34	66.03	66.03	4,181,812	-1.36(-2.02%)
Mar 09, 2015	68.63	68.98	67.27	67.39	3,335,369	-1.06(-1.55%)
Mar 06, 2015	68.64	69.87	67.70	68.46	5,346,564	-0.08(-0.12%)
Mar 05, 2015	70.50	70.86	67.98	68.54	4,699,628	-1.90(-2.70%)
Mar 04, 2015	66.49	72.46	66.55	70.44	13,601,363	+3.89(+5.85%)
Mar 03, 2015	67.42	67.68	65.87	66.55	4,363,357	-1.13(-1.67%)
Mar 02, 2015	67.25	69.05	67.32	67.68	3,394,202	+0.42(+0.63%)
Feb 27, 2015	68.00	68.22	67.08	67.25	2,965,518	-0.69(-1.01%)
Feb 26, 2015	66.67	68.03	66.22	67.94	3,795,020	+1.21(+1.82%)
Feb 25, 2015	66.08	66.92	65.78	66.73	2,906,325	+0.54(+0.81%)
Feb 24, 2015	66.75	67.32	66.00	66.19	2,953,982	-0.42(-0.63%)
Feb 23, 2015	66.11	66.89	66.11	66.61	3,724,816	+1.01(+1.53%)
Feb 20, 2015	65.39	65.97	64.87	65.61	3,283,609	+0.18(+0.27%)
Feb 19, 2015	64.89	66.05	64.81	65.43	3,626,318	+0.56(+0.87%)
Feb 18, 2015	65.09	65.39	64.40	64.87	3,866,161	-0.30(-0.46%)
Feb 17, 2015	64.32	65.20	64.14	65.17	2,833,171	+0.73(+1.14%)
Feb 13, 2015	64.58	64.43	64.43	64.43	3,530,320	-0.45(-0.70%)
Feb 12, 2015	64.78	65.30	64.54	64.88	2,987,618	+0.05(+0.07%)
Feb 11, 2015	64.69	65.37	64.41	64.84	4,088,705	-0.04(-0.06%)
Feb 10, 2015	63.78	65.49	63.61	64.88	3,937,903	+1.65(+2.60%)
Feb 09, 2015	63.78	63.90	62.64	63.23	5,542,301	-0.68(-1.06%)
Feb 06, 2015	64.87	65.01	63.49	63.91	4,805,684	-0.82(-1.26%)
Feb 05, 2015	64.87	65.51	64.50	64.72	5,229,979	-0.10(-0.16%)
Feb 04, 2015	64.40	65.48	64.40	64.83	6,039,236	-0.87(-1.33%)
Feb 03, 2015	63.68	65.90	63.45	65.70	8,996,597	-0.27(-0.41%)