Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	73.00	73.57	72.77	73.49	2,796,483	+0.62(+0.85%)
May 27, 2016	72.80	72.86	72.86	72.86	1,418,317	+0.15(+0.21%)
May 26, 2016	73.23	73.35	72.42	72.71	1,444,567	-0.50(-0.68%)
May 25, 2016	73.10	73.92	73.10	73.21	2,367,764	+0.16(+0.22%)
May 24, 2016	71.77	73.42	71.61	73.05	2,600,520	+1.26(+1.76%)
May 23, 2016	72.33	72.61	71.55	71.79	2,239,948	-0.85(-1.17%)
May 20, 2016	72.75	73.46	72.33	72.64	2,008,668	+0.38(+0.52%)
May 19, 2016	71.65	72.67	71.29	72.26	2,544,781	+0.13(+0.18%)
May 18, 2016	72.78	72.92	71.86	72.13	2,506,545	-0.65(-0.89%)
May 17, 2016	73.34	73.90	72.31	72.78	3,685,225	-0.51(-0.69%)
May 16, 2016	73.49	73.90	72.69	73.29	2,818,723	-0.10(-0.14%)
May 13, 2016	73.34	74.00	72.95	73.39	2,347,910	+0.22(+0.30%)
May 12, 2016	75.92	76.15	72.93	73.18	4,893,126	-2.41(-3.19%)
May 11, 2016	76.20	76.74	75.58	75.59	1,915,660	-0.64(-0.84%)
May 10, 2016	76.35	76.36	75.47	76.23	2,312,016	-0.05(-0.06%)
May 09, 2016	76.29	76.59	75.91	76.27	2,659,783	+0.08(+0.10%)
May 06, 2016	75.62	77.23	75.45	76.20	5,176,520	+0.27(+0.36%)
May 05, 2016	75.34	76.26	75.26	75.93	2,475,829	+0.76(+1.01%)
May 04, 2016	74.10	75.73	73.99	75.16	5,152,360	+0.70(+0.94%)
May 03, 2016	74.89	74.99	72.37	74.47	6,250,765	-2.02(-2.65%)