Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.79	25.85	25.13	25.35	1,790,092	-0.29(-1.14%)
Apr 27, 2012	25.78	25.82	25.32	25.65	1,535,561	-0.07(-0.26%)
Apr 26, 2012	25.18	25.97	24.95	25.71	1,713,591	+0.24(+0.92%)
Apr 25, 2012	25.34	25.66	25.26	25.48	3,881,259	+0.18(+0.71%)
Apr 24, 2012	24.75	25.43	24.50	25.30	1,758,198	+0.57(+2.28%)
Apr 23, 2012	25.17	25.22	24.45	24.73	2,202,572	-0.68(-2.67%)
Apr 20, 2012	25.99	26.13	25.38	25.41	2,092,861	-0.58(-2.25%)
Apr 19, 2012	25.99	26.26	25.74	25.99	2,741,309	+0.10(+0.40%)
Apr 18, 2012	25.89	26.27	25.65	25.89	2,498,620	-0.11(-0.43%)
Apr 17, 2012	25.68	26.39	25.60	26.00	2,012,933	+0.41(+1.58%)
Apr 16, 2012	25.47	25.73	25.33	25.60	1,738,917	+0.17(+0.67%)
Apr 13, 2012	25.86	25.93	25.30	25.43	5,122,148	-0.54(-2.07%)
Apr 12, 2012	25.90	26.53	25.31	25.97	9,199,184	+0.79(+3.14%)
Apr 11, 2012	25.02	25.32	25.02	25.18	7,182,040	+0.36(+1.44%)
Apr 10, 2012	25.29	25.43	24.69	24.82	5,206,744	-0.47(-1.86%)
Apr 09, 2012	25.23	25.33	24.62	25.29	3,345,285	-0.10(-0.41%)
Apr 05, 2012	25.30	25.51	25.04	25.39	5,397,927	+0.09(+0.37%)
Apr 04, 2012	25.12	25.31	24.86	25.30	4,211,987	-0.06(-0.22%)
Apr 03, 2012	24.51	25.75	24.44	25.35	6,399,146	+0.89(+3.62%)