Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	116.49	117.34	115.03	116.00	1,624,766	-1.16(-0.99%)
May 30, 2019	117.04	118.06	116.00	117.17	1,093,035	+0.68(+0.58%)
May 29, 2019	117.49	117.61	115.55	116.49	1,188,428	-1.13(-0.96%)
May 28, 2019	117.87	120.19	117.60	117.61	2,801,022	-0.77(-0.65%)
May 24, 2019	120.57	121.91	117.34	118.38	2,407,887	-2.74(-2.26%)
May 23, 2019	121.81	122.02	120.00	121.12	2,607,460	-1.43(-1.17%)
May 22, 2019	121.79	122.80	121.45	122.56	1,059,596	+0.00(+0.00%)
May 21, 2019	121.07	123.09	120.67	122.56	1,761,098	+2.41(+2.01%)
May 20, 2019	117.38	120.50	117.38	120.15	2,067,916	+2.08(+1.77%)
May 17, 2019	115.80	119.40	115.80	118.06	1,272,099	+0.77(+0.66%)
May 16, 2019	117.90	118.99	116.85	117.29	1,496,600	-0.46(-0.39%)
May 15, 2019	116.34	118.67	115.29	117.75	1,310,094	+0.90(+0.77%)
May 14, 2019	116.95	118.28	116.48	116.85	1,371,737	+0.07(+0.06%)
May 13, 2019	116.20	117.06	114.34	116.78	1,661,213	-1.51(-1.28%)
May 10, 2019	119.06	119.49	115.81	118.29	1,206,088	-0.81(-0.68%)
May 09, 2019	118.25	119.62	117.13	119.11	1,543,596	-0.47(-0.39%)
May 08, 2019	120.74	120.92	119.43	119.57	2,144,559	-1.36(-1.12%)
May 07, 2019	121.54	123.06	119.54	120.93	1,945,712	-2.17(-1.76%)
May 06, 2019	118.15	123.22	117.75	123.10	1,909,044	+3.03(+2.52%)
May 03, 2019	120.72	120.86	118.87	120.07	1,653,519	+0.09(+0.07%)
May 02, 2019	118.83	120.20	117.31	119.98	2,939,800	+1.37(+1.15%)
May 01, 2019	121.21	121.94	117.58	118.62	2,953,785	-3.00(-2.47%)
Apr 30, 2019	124.71	125.79	118.13	121.62	3,791,131	+1.73(+1.44%)
Apr 29, 2019	120.23	120.50	118.10	119.89	2,324,392	-0.12(-0.10%)
Apr 26, 2019	118.53	120.08	116.47	120.01	1,974,578	+0.95(+0.79%)
Apr 25, 2019	117.81	119.53	117.20	119.07	1,491,227	+0.69(+0.58%)
Apr 24, 2019	114.95	119.92	114.88	118.38	3,644,504	+3.50(+3.05%)
Apr 23, 2019	111.23	116.14	111.10	114.88	3,190,998	+4.95(+4.50%)
Apr 22, 2019	110.09	112.12	108.92	109.93	3,285,578	-0.23(-0.21%)
Apr 18, 2019	106.92	110.60	106.85	110.16	4,008,890	+3.09(+2.88%)
Apr 17, 2019	109.70	110.18	105.44	107.07	4,138,462	-2.27(-2.07%)
Apr 16, 2019	122.52	122.52	108.60	109.34	5,375,052	-12.15(-10.00%)
Apr 15, 2019	122.36	122.59	120.81	121.48	1,727,276	-0.75(-0.61%)
Apr 12, 2019	124.87	126.46	121.90	122.23	2,817,448	-2.16(-1.74%)
Apr 11, 2019	128.18	128.78	123.96	124.39	1,067,880	-3.63(-2.84%)
Apr 10, 2019	127.02	128.75	126.45	128.02	1,162,698	+1.58(+1.25%)
Apr 09, 2019	125.48	126.95	125.12	126.45	1,184,240	+0.42(+0.33%)
Apr 08, 2019	127.58	127.80	125.91	126.03	1,038,780	-2.14(-1.67%)
Apr 05, 2019	126.71	128.46	126.64	128.17	1,665,864	+1.65(+1.31%)
Apr 04, 2019	125.71	126.73	125.25	126.51	1,557,431	+1.09(+0.87%)
Apr 03, 2019	125.69	126.32	125.15	125.42	1,039,868	+0.54(+0.43%)
Apr 02, 2019	126.02	126.13	123.95	124.89	1,002,602	-1.27(-1.01%)
Apr 01, 2019	125.83	126.42	125.08	126.16	1,470,315	+1.53(+1.23%)
Mar 29, 2019	123.67	125.00	122.74	124.63	1,475,572	+1.64(+1.34%)
Mar 28, 2019	123.63	123.65	122.16	122.99	1,079,134	-0.02(-0.02%)
Mar 27, 2019	123.56	124.65	122.13	123.00	1,493,432	-1.02(-0.82%)
Mar 26, 2019	127.30	127.49	123.81	124.03	1,796,990	-2.78(-2.19%)
Mar 25, 2019	127.85	127.88	125.77	126.81	1,365,766	-1.70(-1.32%)
Mar 22, 2019	130.00	130.72	128.50	128.51	1,631,969	-2.36(-1.80%)
Mar 21, 2019	128.38	131.02	128.09	130.87	805,538	+1.75(+1.35%)
Mar 20, 2019	130.54	130.67	128.69	129.12	1,841,137	-1.47(-1.13%)
Mar 19, 2019	129.17	131.25	128.63	130.59	1,848,965	+1.79(+1.39%)
Mar 18, 2019	126.40	128.87	125.84	128.81	2,487,536	+2.29(+1.81%)
Mar 15, 2019	126.87	127.59	126.47	126.51	3,059,210	+0.55(+0.44%)
Mar 14, 2019	125.05	126.46	124.83	125.96	1,837,190	+0.91(+0.73%)
Mar 13, 2019	123.32	125.65	122.70	125.05	1,657,907	+1.86(+1.51%)
Mar 12, 2019	120.70	123.72	120.70	123.20	2,819,396	+2.86(+2.37%)
Mar 11, 2019	119.21	120.57	118.58	120.34	3,277,519	+1.10(+0.92%)
Mar 08, 2019	119.97	121.01	118.57	119.24	1,778,742	-2.05(-1.69%)
Mar 07, 2019	123.27	123.89	120.80	121.29	3,824,266	-1.76(-1.43%)
Mar 06, 2019	129.11	129.61	122.85	123.05	3,705,559	-6.37(-4.92%)
Mar 05, 2019	130.37	130.52	128.84	129.42	2,361,175	-0.68(-0.52%)
Mar 04, 2019	132.97	133.37	129.12	130.10	2,442,186	-2.27(-1.71%)