Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	71.17	71.70	69.45	69.57	5,649,216	-1.93(-2.70%)
Apr 29, 2015	70.99	71.89	70.71	71.50	2,589,165	+0.10(+0.14%)
Apr 28, 2015	71.99	72.36	69.50	71.40	4,410,508	-0.40(-0.56%)
Apr 27, 2015	73.18	73.42	71.65	71.80	2,216,839	-1.28(-1.75%)
Apr 24, 2015	72.94	73.67	72.88	73.08	2,657,013	+0.28(+0.39%)
Apr 23, 2015	72.93	73.34	72.35	72.80	4,548,880	-0.08(-0.12%)
Apr 22, 2015	73.07	73.32	72.19	72.88	3,625,534	-0.14(-0.19%)
Apr 21, 2015	73.69	73.89	72.91	73.02	4,644,317	-0.83(-1.12%)
Apr 20, 2015	74.10	74.17	73.21	73.85	6,114,874	+0.49(+0.67%)
Apr 17, 2015	72.59	73.54	72.30	73.36	2,335,948	+0.22(+0.30%)
Apr 16, 2015	75.15	75.15	72.98	73.14	3,308,158	-1.34(-1.80%)
Apr 15, 2015	74.38	75.39	73.77	74.49	6,861,528	+1.79(+2.46%)
Apr 14, 2015	72.57	72.73	71.92	72.70	2,496,448	-0.07(-0.09%)
Apr 13, 2015	73.54	74.49	72.64	72.77	2,438,752	-0.78(-1.06%)
Apr 10, 2015	73.18	73.76	72.72	73.55	2,647,358	+0.37(+0.50%)
Apr 09, 2015	72.12	73.25	71.96	73.18	3,280,134	+1.02(+1.42%)
Apr 08, 2015	71.27	72.58	71.25	72.16	2,838,930	+0.98(+1.37%)
Apr 07, 2015	71.47	72.15	71.15	71.18	1,291,909	-0.22(-0.30%)
Apr 06, 2015	70.12	72.09	69.96	71.40	2,719,570	+0.85(+1.20%)
Apr 02, 2015	70.47	70.55	70.55	70.55	1,763,544	+0.19(+0.27%)
Apr 01, 2015	71.16	71.46	69.23	70.36	2,727,988	-0.36(-0.51%)
Mar 31, 2015	71.50	72.09	70.71	70.72	2,246,249	-0.88(-1.23%)
Mar 30, 2015	72.34	72.46	71.53	71.60	1,681,194	+0.09(+0.13%)
Mar 27, 2015	71.65	72.42	71.41	71.51	1,964,174	-0.03(-0.04%)
Mar 26, 2015	70.94	72.20	70.72	71.54	3,237,116	+0.42(+0.59%)
Mar 25, 2015	72.03	72.51	70.94	71.11	2,829,868	-0.80(-1.11%)
Mar 24, 2015	72.69	72.83	71.79	71.91	2,357,985	-1.07(-1.47%)
Mar 23, 2015	71.70	73.74	71.64	72.98	4,770,679	+1.51(+2.12%)
Mar 20, 2015	71.36	71.69	70.68	71.47	4,860,570	+0.57(+0.81%)
Mar 19, 2015	70.50	71.32	70.26	70.90	3,242,621	+0.37(+0.52%)
Mar 18, 2015	68.78	70.58	68.67	70.53	4,093,579	+1.76(+2.56%)
Mar 17, 2015	68.26	69.15	67.79	68.77	2,088,842	+0.02(+0.03%)
Mar 16, 2015	68.04	69.08	68.04	68.75	3,483,889	+1.26(+1.87%)
Mar 13, 2015	68.10	68.75	67.03	67.49	2,279,726	-0.58(-0.86%)
Mar 12, 2015	67.67	68.70	67.54	68.08	3,840,301	+0.62(+0.92%)
Mar 11, 2015	66.24	68.03	66.01	67.46	3,827,972	+1.43(+2.16%)
Mar 10, 2015	66.92	67.33	66.03	66.03	4,182,016	-1.36(-2.02%)
Mar 09, 2015	68.62	68.98	67.27	67.39	3,335,532	-1.06(-1.55%)
Mar 06, 2015	68.63	69.86	67.69	68.45	5,346,825	-0.08(-0.12%)
Mar 05, 2015	70.49	70.86	67.97	68.54	4,699,858	-1.90(-2.70%)
Mar 04, 2015	66.49	72.46	66.55	70.44	13,602,027	+3.89(+5.85%)
Mar 03, 2015	67.42	67.67	65.87	66.55	4,363,570	-1.13(-1.67%)
Mar 02, 2015	67.25	69.05	67.32	67.67	3,394,368	+0.42(+0.63%)
Feb 27, 2015	67.99	68.22	67.07	67.25	2,965,662	-0.69(-1.01%)
Feb 26, 2015	66.67	68.03	66.22	67.94	3,795,206	+1.21(+1.82%)
Feb 25, 2015	66.08	66.92	65.77	66.72	2,906,467	+0.54(+0.81%)
Feb 24, 2015	66.74	67.32	66.00	66.19	2,954,127	-0.42(-0.64%)
Feb 23, 2015	66.10	66.88	66.10	66.61	3,724,998	+1.01(+1.53%)
Feb 20, 2015	65.39	65.96	64.86	65.61	3,283,769	+0.18(+0.27%)
Feb 19, 2015	64.89	66.05	64.81	65.43	3,626,495	+0.56(+0.87%)
Feb 18, 2015	65.09	65.39	64.39	64.86	3,866,350	-0.30(-0.46%)
Feb 17, 2015	64.32	65.20	64.14	65.16	2,833,309	+0.73(+1.14%)
Feb 13, 2015	64.58	64.43	64.43	64.43	3,530,492	-0.45(-0.70%)
Feb 12, 2015	64.78	65.30	64.53	64.88	2,987,764	+0.05(+0.07%)
Feb 11, 2015	64.68	65.37	64.41	64.83	4,088,904	-0.04(-0.06%)
Feb 10, 2015	63.78	65.48	63.60	64.87	3,938,096	+1.65(+2.60%)
Feb 09, 2015	63.78	63.89	62.63	63.23	5,542,572	-0.68(-1.06%)
Feb 06, 2015	64.86	65.00	63.49	63.90	4,805,918	-0.82(-1.26%)
Feb 05, 2015	64.86	65.51	64.50	64.72	5,230,234	-0.10(-0.16%)
Feb 04, 2015	64.39	65.47	64.39	64.83	6,039,531	-0.87(-1.33%)
Feb 03, 2015	63.68	65.89	63.44	65.70	8,997,036	-0.27(-0.41%)