Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	36.46	36.61	35.78	35.97	2,207,363	-0.53(-1.45%)
Aug 29, 2013	36.23	36.84	36.23	36.50	1,398,869	+0.17(+0.47%)
Aug 28, 2013	36.26	36.73	36.18	36.33	2,157,654	+0.07(+0.18%)
Aug 27, 2013	36.63	36.84	36.16	36.26	3,031,825	-0.83(-2.23%)
Aug 26, 2013	36.10	37.33	35.99	37.09	2,823,099	+1.05(+2.93%)
Aug 23, 2013	36.26	36.27	35.83	36.03	2,815,976	-0.23(-0.62%)
Aug 22, 2013	36.20	36.72	36.01	36.26	1,388,316	+0.23(+0.63%)
Aug 21, 2013	36.27	36.51	35.88	36.03	2,716,463	-0.30(-0.83%)
Aug 20, 2013	35.88	36.52	35.79	36.34	2,078,706	+0.50(+1.39%)
Aug 19, 2013	35.75	36.15	35.56	35.84	2,497,113	+0.14(+0.40%)
Aug 16, 2013	36.19	36.21	35.60	35.70	2,045,452	-0.48(-1.33%)
Aug 15, 2013	36.38	36.57	35.77	36.18	2,446,752	-0.67(-1.81%)
Aug 14, 2013	36.56	37.20	36.46	36.84	2,782,735	+0.46(+1.27%)
Aug 13, 2013	36.62	36.82	36.13	36.38	2,235,057	-0.13(-0.36%)
Aug 12, 2013	36.75	36.84	36.32	36.52	1,383,432	-0.23(-0.62%)
Aug 09, 2013	36.34	36.92	36.29	36.74	2,440,326	+0.45(+1.25%)
Aug 08, 2013	35.98	36.55	35.97	36.29	2,266,491	+0.44(+1.23%)
Aug 07, 2013	35.96	36.19	35.60	35.85	2,227,163	-0.25(-0.70%)
Aug 06, 2013	37.22	37.22	35.87	36.10	3,797,279	-1.16(-3.11%)
Aug 05, 2013	36.77	37.43	36.71	37.26	1,962,576	+0.49(+1.33%)
Aug 02, 2013	36.73	37.00	36.61	36.77	2,461,884	-0.04(-0.10%)
Aug 01, 2013	36.73	37.64	36.17	36.81	4,576,573	+0.08(+0.21%)
Jul 31, 2013	36.84	36.93	36.58	36.73	3,570,362	-0.08(-0.23%)
Jul 30, 2013	36.97	37.01	35.87	36.82	4,126,762	+0.04(+0.10%)
Jul 29, 2013	37.39	37.80	36.74	36.78	2,076,072	-0.65(-1.74%)
Jul 26, 2013	36.46	37.58	36.43	37.43	3,005,642	+1.00(+2.74%)
Jul 25, 2013	36.30	36.45	36.20	36.43	1,372,236	-0.08(-0.21%)
Jul 24, 2013	36.83	36.95	36.41	36.51	1,554,084	-0.32(-0.87%)
Jul 23, 2013	36.93	37.00	36.42	36.83	2,383,482	-0.11(-0.31%)
Jul 22, 2013	36.18	37.05	36.38	36.94	2,443,652	+0.56(+1.53%)
Jul 19, 2013	36.44	36.92	36.05	36.38	5,181,683	-0.50(-1.35%)
Jul 18, 2013	36.21	36.96	36.21	36.88	4,545,211	+0.69(+1.90%)
Jul 17, 2013	36.80	36.80	36.14	36.20	3,182,653	-0.41(-1.11%)
Jul 16, 2013	36.26	36.97	35.95	36.60	10,827,734	+1.55(+4.43%)
Jul 15, 2013	35.70	35.70	34.82	35.05	2,867,941	-0.39(-1.09%)
Jul 12, 2013	35.16	35.45	34.98	35.43	2,468,403	+0.36(+1.02%)
Jul 11, 2013	35.34	35.47	34.84	35.07	2,878,165	-0.03(-0.08%)
Jul 10, 2013	34.82	35.22	34.54	35.10	2,690,470	+0.38(+1.08%)
Jul 09, 2013	34.60	34.98	33.93	34.73	3,807,558	+0.40(+1.15%)
Jul 08, 2013	33.98	34.41	33.72	34.33	2,862,859	+0.56(+1.65%)
Jul 05, 2013	33.57	33.97	33.39	33.77	3,759,583	+0.35(+1.04%)
Jul 03, 2013	33.70	34.09	33.15	33.43	7,169,495	-1.34(-3.85%)
Jul 02, 2013	34.82	35.03	34.36	34.76	3,219,069	-0.03(-0.08%)
Jul 01, 2013	34.29	35.03	34.15	34.79	4,903,244	+0.83(+2.44%)
Jun 28, 2013	34.12	34.35	33.34	33.96	17,041,958	-0.43(-1.26%)
Jun 26, 2013	34.61	35.07	34.03	34.40	2,870,071	-0.09(-0.27%)
Jun 25, 2013	34.62	35.06	34.32	34.49	2,220,732	+0.02(+0.05%)
Jun 24, 2013	34.97	35.64	33.89	34.47	5,113,836	-0.79(-2.24%)
Jun 21, 2013	35.62	35.71	34.26	35.26	4,643,857	-0.23(-0.64%)
Jun 20, 2013	36.04	36.25	35.18	35.49	6,130,590	-1.01(-2.76%)
Jun 19, 2013	36.57	36.83	35.70	36.50	6,767,974	-0.08(-0.21%)
Jun 18, 2013	36.93	37.00	36.49	36.57	3,858,809	-0.40(-1.10%)
Jun 17, 2013	37.93	37.93	36.44	36.98	4,828,715	-0.60(-1.60%)
Jun 14, 2013	37.91	37.98	37.49	37.58	1,738,345	-0.37(-0.97%)
Jun 13, 2013	37.13	38.09	36.93	37.95	3,100,716	+0.72(+1.92%)
Jun 12, 2013	37.90	37.95	36.85	37.23	3,402,210	-0.19(-0.50%)
Jun 11, 2013	37.47	37.98	37.24	37.42	2,835,254	-0.48(-1.27%)
Jun 10, 2013	37.30	38.13	37.22	37.90	3,576,124	+0.60(+1.62%)
Jun 07, 2013	36.37	37.49	36.24	37.30	3,211,232	+1.13(+3.12%)
Jun 06, 2013	36.03	36.54	35.68	36.17	4,700,334	+0.27(+0.76%)
Jun 05, 2013	36.50	36.64	35.67	35.89	4,488,647	-0.86(-2.33%)
Jun 04, 2013	36.92	37.44	36.50	36.75	2,963,943	-0.24(-0.66%)