Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	277.77	278.67	275.43	275.47	987,522	-2.44(-0.88%)
Aug 30, 2023	278.28	279.93	277.46	277.91	542,149	+0.41(+0.15%)
Aug 29, 2023	275.96	278.08	274.32	277.50	698,770	+1.80(+0.65%)
Aug 28, 2023	272.54	276.06	272.19	275.71	666,605	+4.23(+1.56%)
Aug 25, 2023	271.76	274.49	270.95	271.48	885,082	+0.69(+0.25%)
Aug 24, 2023	275.17	278.12	270.70	270.79	1,009,390	-4.55(-1.65%)
Aug 23, 2023	275.09	275.85	273.51	275.34	839,229	+2.32(+0.85%)
Aug 22, 2023	273.75	275.83	272.51	273.01	1,638,819	+0.01(+0.00%)
Aug 21, 2023	267.83	273.30	267.66	273.00	1,272,716	+5.74(+2.15%)
Aug 18, 2023	262.56	267.72	262.56	267.26	984,397	+3.41(+1.29%)
Aug 17, 2023	264.36	266.96	262.61	263.86	1,248,395	-1.43(-0.54%)
Aug 16, 2023	268.05	271.20	264.92	265.29	751,225	-1.71(-0.64%)
Aug 15, 2023	269.21	270.53	266.24	267.00	955,472	-2.11(-0.78%)
Aug 14, 2023	267.20	269.16	265.73	269.10	886,774	+1.30(+0.49%)
Aug 11, 2023	265.40	268.97	264.41	267.80	964,552	+1.52(+0.57%)
Aug 10, 2023	265.29	267.85	264.26	266.28	1,096,065	+0.94(+0.36%)
Aug 09, 2023	266.82	268.44	264.36	265.34	1,034,351	-0.51(-0.19%)
Aug 08, 2023	269.14	269.14	264.19	265.84	1,201,746	-4.94(-1.82%)
Aug 07, 2023	268.22	270.81	267.94	270.78	959,259	+3.86(+1.45%)
Aug 04, 2023	268.27	269.90	266.04	266.92	1,166,892	-2.05(-0.76%)
Aug 03, 2023	267.22	271.50	266.79	268.96	1,099,011	+1.35(+0.50%)
Aug 02, 2023	271.65	274.01	266.58	267.61	1,178,007	-4.45(-1.64%)
Aug 01, 2023	271.30	275.77	270.71	272.06	1,281,429	+1.05(+0.39%)
Jul 31, 2023	273.69	273.69	268.43	271.01	1,611,063	-0.44(-0.16%)
Jul 28, 2023	276.55	277.07	270.30	271.45	2,025,411	-3.05(-1.11%)
Jul 27, 2023	272.19	274.87	263.37	274.50	3,045,420	-5.82(-2.08%)
Jul 26, 2023	282.30	285.61	279.96	280.32	1,956,545	-3.33(-1.17%)
Jul 25, 2023	282.69	284.68	279.92	283.64	3,078,152	+0.35(+0.12%)
Jul 24, 2023	283.12	285.32	281.85	283.30	1,038,798	+0.04(+0.01%)
Jul 21, 2023	285.80	287.36	282.97	283.26	1,034,250	-1.76(-0.62%)
Jul 20, 2023	286.61	288.08	283.27	285.02	1,749,697	+0.20(+0.07%)
Jul 19, 2023	286.88	288.18	278.63	284.82	2,654,999	-3.01(-1.05%)
Jul 18, 2023	289.69	291.23	286.49	287.83	1,559,832	-2.11(-0.73%)
Jul 17, 2023	292.83	293.79	287.89	289.93	1,812,626	-4.67(-1.58%)
Jul 14, 2023	294.06	298.09	293.22	294.60	1,222,625	+0.58(+0.20%)
Jul 13, 2023	293.70	297.06	292.13	294.03	1,270,982	+0.74(+0.25%)
Jul 12, 2023	293.82	294.83	291.64	293.29	1,283,833	+0.55(+0.19%)
Jul 11, 2023	295.18	295.72	290.99	292.74	848,941	-1.04(-0.36%)
Jul 10, 2023	289.89	294.01	289.89	293.79	742,327	+4.22(+1.46%)
Jul 07, 2023	289.87	292.89	288.08	289.56	935,169	-2.95(-1.01%)
Jul 06, 2023	295.14	297.35	291.50	292.52	1,214,159	-3.86(-1.30%)
Jul 05, 2023	294.70	298.56	294.00	296.38	896,895	+0.76(+0.26%)
Jul 03, 2023	298.46	299.38	290.09	295.62	939,065	-5.86(-1.94%)
Jun 30, 2023	301.93	302.85	299.82	301.48	1,291,263	+3.02(+1.01%)
Jun 29, 2023	297.03	300.93	296.18	298.46	960,673	+0.91(+0.31%)
Jun 28, 2023	295.43	297.80	293.88	297.54	1,234,335	+1.91(+0.65%)
Jun 27, 2023	292.06	296.51	292.06	295.63	1,172,093	+2.71(+0.93%)
Jun 26, 2023	293.93	294.86	291.71	292.92	934,624	-0.53(-0.18%)
Jun 23, 2023	290.84	295.02	289.68	293.45	2,033,369	+0.99(+0.34%)
Jun 22, 2023	284.60	292.53	283.60	292.46	1,211,447	+7.37(+2.59%)
Jun 21, 2023	282.48	287.29	279.90	285.08	1,334,423	+1.67(+0.59%)
Jun 20, 2023	287.45	288.73	283.16	283.42	1,006,088	-4.75(-1.65%)
Jun 16, 2023	285.70	289.78	285.70	288.17	2,987,525	+4.16(+1.47%)
Jun 15, 2023	281.07	285.48	280.46	284.00	1,260,011	+2.28(+0.81%)
Jun 14, 2023	292.30	294.31	280.95	281.73	2,215,204	+4.31(+1.55%)
Jun 13, 2023	275.14	278.55	274.71	277.42	1,106,070	+3.58(+1.31%)
Jun 12, 2023	269.93	274.00	269.35	273.84	1,176,249	+4.41(+1.64%)
Jun 09, 2023	270.50	272.61	269.26	269.43	736,364	-1.69(-0.62%)
Jun 08, 2023	271.75	272.80	269.34	271.11	852,704	-0.04(-0.01%)
Jun 07, 2023	269.44	273.01	265.45	271.15	1,218,590	+2.32(+0.86%)
Jun 06, 2023	270.16	270.86	264.37	268.83	1,175,165	-1.03(-0.38%)
Jun 05, 2023	271.03	272.84	269.79	269.86	1,035,288	-2.01(-0.74%)
Jun 02, 2023	267.15	273.34	267.12	271.87	1,046,579	+6.34(+2.39%)