Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.79	25.85	25.13	25.36	1,790,005	-0.29(-1.14%)
Apr 27, 2012	25.78	25.82	25.32	25.65	1,535,486	-0.07(-0.26%)
Apr 26, 2012	25.19	25.97	24.95	25.71	1,713,507	+0.24(+0.92%)
Apr 25, 2012	25.35	25.66	25.26	25.48	3,881,069	+0.18(+0.71%)
Apr 24, 2012	24.75	25.43	24.50	25.30	1,758,112	+0.57(+2.29%)
Apr 23, 2012	25.17	25.22	24.45	24.73	2,202,464	-0.68(-2.67%)
Apr 20, 2012	26.00	26.13	25.38	25.41	2,092,758	-0.58(-2.25%)
Apr 19, 2012	26.00	26.26	25.74	26.00	2,741,174	+0.10(+0.40%)
Apr 18, 2012	25.89	26.27	25.65	25.89	2,498,498	-0.11(-0.43%)
Apr 17, 2012	25.69	26.39	25.60	26.01	2,012,834	+0.41(+1.58%)
Apr 16, 2012	25.47	25.73	25.33	25.60	1,738,832	+0.17(+0.67%)
Apr 13, 2012	25.86	25.93	25.30	25.43	5,121,898	-0.54(-2.07%)
Apr 12, 2012	25.90	26.53	25.31	25.97	9,198,734	+0.79(+3.14%)
Apr 11, 2012	25.03	25.32	25.03	25.18	7,181,689	+0.36(+1.44%)
Apr 10, 2012	25.29	25.43	24.69	24.82	5,206,489	-0.47(-1.86%)
Apr 09, 2012	25.23	25.33	24.62	25.29	3,345,121	-0.10(-0.41%)
Apr 05, 2012	25.30	25.52	25.04	25.39	5,397,663	+0.09(+0.37%)
Apr 04, 2012	25.12	25.31	24.87	25.30	4,211,781	-0.06(-0.22%)
Apr 03, 2012	24.51	25.75	24.44	25.36	6,398,833	+0.89(+3.62%)
Apr 02, 2012	23.26	24.58	23.18	24.47	4,886,787	+1.17(+5.01%)
Mar 30, 2012	22.53	23.55	22.48	23.30	3,948,775	+0.80(+3.56%)
Mar 29, 2012	22.38	23.03	21.61	22.50	6,628,254	-0.07(-0.29%)
Mar 28, 2012	22.98	23.26	22.28	22.57	5,975,194	-0.30(-1.32%)
Mar 27, 2012	23.83	23.92	22.75	22.87	6,655,036	-0.97(-4.07%)
Mar 26, 2012	23.77	24.32	23.70	23.84	2,816,174	+0.24(+1.04%)
Mar 23, 2012	23.50	23.78	23.28	23.59	5,446,859	+0.25(+1.09%)
Mar 22, 2012	23.38	23.60	23.22	23.34	926,913	-0.23(-0.96%)
Mar 21, 2012	23.28	23.74	23.14	23.57	1,474,666	+0.33(+1.42%)
Mar 20, 2012	23.55	23.67	22.73	23.24	2,418,138	-0.46(-1.95%)
Mar 19, 2012	23.85	23.98	23.59	23.70	1,115,934	-0.26(-1.10%)
Mar 16, 2012	24.00	24.09	23.65	23.96	2,343,395	+0.02(+0.08%)
Mar 15, 2012	24.32	24.39	23.71	23.94	2,765,956	-0.32(-1.32%)
Mar 14, 2012	23.75	24.45	23.69	24.26	1,904,651	+0.48(+2.02%)
Mar 13, 2012	23.72	23.78	23.31	23.78	2,385,721	+0.22(+0.92%)
Mar 12, 2012	24.05	24.05	23.23	23.57	2,562,164	-0.57(-2.34%)
Mar 09, 2012	23.95	24.22	23.80	24.13	2,278,983	+0.32(+1.34%)
Mar 08, 2012	24.07	24.23	23.76	23.81	1,136,756	-0.10(-0.43%)
Mar 07, 2012	23.79	24.29	23.72	23.91	1,460,308	+0.22(+0.91%)
Mar 06, 2012	24.06	24.26	23.54	23.70	2,751,484	-0.68(-2.78%)
Mar 05, 2012	24.37	24.60	24.07	24.38	1,546,901	-0.03(-0.12%)
Mar 02, 2012	24.58	24.67	24.37	24.40	1,781,903	-0.32(-1.30%)
Mar 01, 2012	25.20	25.29	24.38	24.72	2,092,797	-0.40(-1.57%)
Feb 29, 2012	25.39	25.78	24.83	25.12	2,604,752	-0.24(-0.97%)
Feb 28, 2012	25.12	25.53	25.04	25.37	1,981,707	-0.05(-0.19%)
Feb 27, 2012	25.00	25.62	24.96	25.41	2,549,568	+0.23(+0.90%)
Feb 24, 2012	24.59	25.27	24.43	25.19	2,515,194	+0.63(+2.57%)
Feb 23, 2012	24.56	24.77	24.33	24.56	2,002,871	+0.44(+1.84%)
Feb 22, 2012	23.70	24.25	23.65	24.11	2,127,815	+0.41(+1.71%)
Feb 21, 2012	23.72	23.99	23.55	23.71	1,038,835	+0.08(+0.36%)
Feb 17, 2012	24.33	24.48	23.46	23.62	2,184,961	-0.81(-3.32%)
Feb 16, 2012	23.55	24.47	23.38	24.43	3,525,345	+1.04(+4.43%)
Feb 15, 2012	23.76	23.89	23.23	23.40	2,838,675	-0.24(-1.00%)
Feb 14, 2012	23.75	23.98	23.54	23.63	2,613,823	-2.09(-8.13%)
Feb 13, 2012	26.50	26.56	24.89	25.72	5,859,111	-0.49(-1.87%)
Feb 10, 2012	26.18	26.56	25.93	26.21	5,681,906	+0.03(+0.11%)
Feb 09, 2012	27.31	27.31	25.82	26.18	7,065,096	-1.10(-4.04%)
Feb 08, 2012	27.22	27.60	26.80	27.29	4,386,213	+0.14(+0.52%)
Feb 07, 2012	26.82	27.60	26.82	27.15	6,616,000	+0.40(+1.48%)
Feb 06, 2012	27.31	27.31	25.84	26.75	12,281,382	+1.83(+7.33%)
Feb 03, 2012	23.79	24.96	23.79	24.92	4,803,062	+1.12(+4.71%)
Feb 02, 2012	23.58	23.84	23.34	23.80	2,322,549	+0.28(+1.20%)