Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	64.97	65.76	65.76	65.76	1,889,603	+0.79(+1.22%)
Aug 28, 2014	65.18	65.41	64.93	64.97	1,224,221	-0.25(-0.39%)
Aug 27, 2014	65.23	65.54	65.03	65.23	1,316,635	-0.02(-0.03%)
Aug 26, 2014	64.98	65.47	64.84	65.24	2,207,008	+0.47(+0.73%)
Aug 25, 2014	65.33	65.67	64.55	64.77	2,284,735	-0.46(-0.71%)
Aug 22, 2014	64.56	65.45	64.56	65.24	1,634,149	+0.76(+1.18%)
Aug 21, 2014	64.77	64.83	64.24	64.47	2,077,610	-0.08(-0.12%)
Aug 20, 2014	64.38	64.76	63.84	64.55	2,953,635	-0.15(-0.23%)
Aug 19, 2014	65.13	65.17	63.94	64.70	3,969,504	-0.17(-0.26%)
Aug 18, 2014	64.22	65.17	64.06	64.87	3,000,558	+1.06(+1.67%)
Aug 15, 2014	63.44	64.04	63.37	63.80	2,475,180	+0.51(+0.80%)
Aug 14, 2014	62.84	63.43	62.81	63.30	1,786,534	+0.76(+1.22%)
Aug 13, 2014	61.99	62.70	61.75	62.53	2,908,061	+0.92(+1.50%)
Aug 12, 2014	62.00	62.23	61.28	61.61	3,576,311	-0.49(-0.79%)
Aug 11, 2014	63.48	63.48	61.93	62.10	2,919,877	-1.13(-1.79%)
Aug 08, 2014	63.30	63.78	62.02	63.23	3,552,671	-0.08(-0.13%)
Aug 07, 2014	63.51	64.05	63.04	63.31	2,649,453	+0.18(+0.28%)
Aug 06, 2014	62.69	64.13	61.92	63.13	5,412,149	+0.22(+0.34%)
Aug 05, 2014	62.50	63.47	62.26	62.92	5,980,972	+0.91(+1.47%)
Aug 04, 2014	62.10	62.43	61.24	62.00	4,195,962	+0.32(+0.52%)
Aug 01, 2014	61.31	62.64	61.01	61.68	3,850,926	+0.17(+0.28%)
Jul 31, 2014	61.72	61.76	60.76	61.51	4,950,948	-0.89(-1.43%)
Jul 30, 2014	60.83	62.83	60.83	62.41	5,470,633	+1.12(+1.83%)
Jul 29, 2014	60.07	61.48	59.08	61.29	5,209,723	+1.34(+2.23%)
Jul 28, 2014	59.29	60.19	58.96	59.95	4,305,256	+0.71(+1.19%)
Jul 25, 2014	59.15	60.28	58.93	59.24	4,550,855	+1.32(+2.28%)
Jul 24, 2014	58.29	58.78	57.82	57.93	3,187,432	-0.52(-0.89%)
Jul 23, 2014	58.40	59.04	57.52	58.44	2,639,678	+0.26(+0.45%)
Jul 22, 2014	57.90	59.90	55.94	58.18	7,710,296	+0.21(+0.36%)
Jul 21, 2014	58.44	58.44	57.36	57.97	3,521,540	-0.84(-1.43%)
Jul 18, 2014	56.95	58.92	56.81	58.81	3,524,019	+1.72(+3.02%)
Jul 17, 2014	57.66	59.33	56.86	57.09	7,603,438	-0.36(-0.62%)
Jul 16, 2014	55.12	57.87	54.80	57.45	15,184,800	+5.44(+10.47%)
Jul 15, 2014	52.15	53.11	51.92	52.00	2,035,297	-0.54(-1.02%)
Jul 14, 2014	52.75	53.05	52.17	52.54	2,099,657	-0.15(-0.29%)
Jul 11, 2014	52.29	52.90	51.85	52.69	2,621,457	+0.23(+0.43%)
Jul 10, 2014	51.20	52.85	51.20	52.46	2,820,154	+0.71(+1.36%)
Jul 09, 2014	51.57	52.38	51.11	51.76	2,027,158	+0.41(+0.79%)
Jul 08, 2014	52.03	52.16	50.49	51.35	4,865,964	-0.90(-1.73%)
Jul 07, 2014	53.62	53.72	52.15	52.26	1,968,147	-1.54(-2.85%)
Jul 03, 2014	53.96	53.79	53.79	53.79	1,108,939	-0.15(-0.28%)
Jul 02, 2014	52.64	54.06	52.49	53.94	1,768,742	+1.11(+2.10%)
Jul 01, 2014	53.43	53.90	52.53	52.83	3,834,536	-0.27(-0.51%)
Jun 30, 2014	52.39	53.53	52.29	53.10	3,210,105	+0.89(+1.71%)
Jun 27, 2014	52.43	53.00	51.52	52.21	5,866,641	-0.31(-0.59%)
Jun 26, 2014	53.31	53.42	51.41	52.52	5,944,524	-1.03(-1.92%)
Jun 25, 2014	53.20	54.10	52.57	53.55	3,383,167	+0.29(+0.55%)
Jun 24, 2014	54.61	54.61	53.21	53.25	2,334,655	-1.38(-2.53%)
Jun 23, 2014	54.34	55.15	54.16	54.64	2,817,046	+0.38(+0.69%)
Jun 20, 2014	53.25	54.41	53.25	54.26	4,271,886	+1.05(+1.98%)
Jun 19, 2014	52.49	53.25	52.25	53.21	1,703,283	+0.64(+1.22%)
Jun 18, 2014	52.29	52.64	51.59	52.57	2,211,274	+0.24(+0.45%)
Jun 17, 2014	52.76	53.20	52.27	52.33	2,269,235	-0.41(-0.77%)
Jun 16, 2014	51.80	53.34	51.79	52.74	3,435,034	+0.95(+1.84%)
Jun 13, 2014	51.32	52.12	50.98	51.79	1,960,604	+0.43(+0.84%)
Jun 12, 2014	51.80	51.80	51.14	51.35	1,653,581	-0.46(-0.89%)
Jun 11, 2014	51.85	52.30	50.86	51.81	3,591,783	-0.24(-0.45%)
Jun 10, 2014	52.13	52.13	51.26	52.05	2,065,883	-0.31(-0.59%)
Jun 06, 2014	53.04	53.41	52.29	52.36	2,068,882	-0.63(-1.19%)
Jun 05, 2014	51.53	53.11	51.50	52.99	4,216,450	+1.40(+2.72%)
Jun 04, 2014	51.14	51.76	50.98	51.59	2,280,006	+0.25(+0.50%)
Jun 03, 2014	49.96	51.63	49.95	51.33	3,889,155	+1.42(+2.85%)