Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	131.66	134.64	131.66	132.91	1,798,101	+0.60(+0.46%)
Feb 27, 2019	135.02	136.46	131.69	132.31	1,342,188	-3.54(-2.60%)
Feb 26, 2019	136.61	137.22	135.55	135.84	1,398,170	-0.71(-0.52%)
Feb 25, 2019	137.29	138.73	136.38	136.55	1,503,307	-0.74(-0.54%)
Feb 22, 2019	135.66	138.19	135.59	137.29	942,143	+1.94(+1.43%)
Feb 21, 2019	135.65	136.11	134.55	135.36	1,784,228	-0.31(-0.22%)
Feb 20, 2019	136.39	136.92	135.37	135.66	1,652,652	-1.20(-0.88%)
Feb 19, 2019	137.07	138.43	136.31	136.86	1,488,594	-0.64(-0.46%)
Feb 15, 2019	136.52	137.54	135.94	137.50	1,234,438	+1.94(+1.43%)
Feb 14, 2019	133.68	136.07	133.04	135.56	1,086,520	+1.27(+0.94%)
Feb 13, 2019	133.87	134.74	133.12	134.29	782,348	+0.64(+0.48%)
Feb 12, 2019	132.62	133.95	131.96	133.65	1,090,811	+1.49(+1.13%)
Feb 11, 2019	132.81	133.04	130.87	132.16	1,057,675	-0.83(-0.62%)
Feb 08, 2019	133.35	133.85	131.63	132.99	1,045,800	-1.04(-0.78%)
Feb 07, 2019	133.00	134.35	132.46	134.03	1,271,361	+0.56(+0.42%)
Feb 06, 2019	132.56	133.52	131.57	133.47	892,725	+0.29(+0.22%)
Feb 05, 2019	132.55	133.89	132.50	133.17	950,369	+0.92(+0.69%)
Feb 04, 2019	132.48	132.84	131.17	132.26	1,396,517	-0.91(-0.68%)
Feb 01, 2019	132.55	134.37	131.91	133.16	1,958,357	+0.27(+0.20%)
Jan 31, 2019	132.38	133.96	132.07	132.90	1,972,537	+0.35(+0.27%)
Jan 30, 2019	131.75	132.94	130.49	132.54	2,370,089	+0.98(+0.75%)
Jan 29, 2019	128.68	131.63	125.83	131.56	2,800,905	+6.00(+4.78%)
Jan 28, 2019	125.92	126.02	123.98	125.56	1,902,065	-1.11(-0.88%)
Jan 25, 2019	127.58	128.16	126.39	126.67	2,003,576	+0.20(+0.16%)
Jan 24, 2019	127.64	128.44	126.44	126.47	1,245,673	-1.05(-0.82%)
Jan 23, 2019	126.87	128.98	126.26	127.52	1,637,950	+0.78(+0.62%)
Jan 22, 2019	127.49	128.11	125.34	126.74	2,140,101	-1.50(-1.17%)
Jan 18, 2019	128.78	129.71	127.48	128.24	2,343,293	+0.46(+0.36%)
Jan 17, 2019	125.63	128.62	125.58	127.78	1,009,037	+1.67(+1.32%)
Jan 16, 2019	125.57	127.05	125.08	126.11	1,386,287	+0.78(+0.62%)
Jan 15, 2019	123.55	126.42	123.20	125.33	2,274,114	+2.12(+1.72%)
Jan 14, 2019	122.32	124.36	121.95	123.20	1,041,587	+0.11(+0.09%)
Jan 11, 2019	123.16	123.61	122.25	123.09	1,538,065	-0.58(-0.47%)
Jan 10, 2019	121.76	123.74	121.14	123.67	1,006,205	+1.38(+1.13%)
Jan 09, 2019	121.14	122.86	120.90	122.29	1,948,389	+2.01(+1.67%)
Jan 08, 2019	120.11	120.73	118.50	120.28	1,087,393	+1.67(+1.41%)
Jan 07, 2019	117.83	119.64	117.70	118.61	3,049,346	+1.00(+0.85%)
Jan 04, 2019	115.51	118.17	115.51	117.61	1,560,097	+3.77(+3.31%)
Jan 03, 2019	115.16	116.82	113.54	113.84	1,906,619	-2.21(-1.91%)
Jan 02, 2019	117.15	117.29	114.46	116.06	1,575,140	-2.56(-2.16%)
Dec 31, 2018	117.69	119.01	117.33	118.62	1,265,703	+1.85(+1.58%)
Dec 28, 2018	117.30	118.28	115.91	116.77	1,172,223	+0.12(+0.11%)
Dec 27, 2018	113.93	116.65	111.56	116.65	1,692,310	+1.04(+0.90%)
Dec 26, 2018	111.26	115.61	110.74	115.61	1,337,697	+4.92(+4.44%)
Dec 24, 2018	114.10	114.87	110.30	110.69	1,018,732	-3.77(-3.29%)
Dec 21, 2018	114.23	117.71	113.40	114.45	3,349,750	+0.22(+0.19%)
Dec 20, 2018	116.14	116.92	113.17	114.23	2,292,793	-2.29(-1.96%)
Dec 19, 2018	119.52	119.91	114.88	116.52	2,206,579	-2.92(-2.44%)
Dec 18, 2018	118.53	121.25	117.59	119.44	2,508,620	+2.09(+1.78%)
Dec 17, 2018	114.38	118.77	113.72	117.35	3,669,201	-3.44(-2.85%)
Dec 14, 2018	128.07	128.07	119.66	120.79	2,570,750	-9.14(-7.04%)
Dec 13, 2018	129.13	131.17	128.15	129.93	2,448,246	+1.30(+1.01%)
Dec 12, 2018	129.09	130.97	128.47	128.64	2,472,483	+1.02(+0.80%)
Dec 11, 2018	129.07	130.00	126.67	127.62	1,218,321	-0.22(-0.17%)
Dec 10, 2018	129.26	129.87	123.84	127.84	2,085,101	-1.66(-1.28%)
Dec 07, 2018	133.72	134.50	129.17	129.49	1,919,643	-4.76(-3.54%)
Dec 06, 2018	134.31	135.32	130.09	134.25	2,226,251	-1.22(-0.90%)
Dec 04, 2018	139.25	140.51	134.95	135.47	3,217,661	-3.97(-2.84%)