Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	77.18	77.78	76.98	77.15	2,944,186	-0.08(-0.10%)
May 30, 2017	77.54	78.41	77.22	77.23	1,311,476	-0.67(-0.86%)
May 26, 2017	78.08	78.44	77.20	77.89	1,210,141	-0.39(-0.49%)
May 25, 2017	77.72	78.64	77.31	78.28	740,757	+0.64(+0.82%)
May 24, 2017	77.10	77.95	76.57	77.64	1,290,200	+0.47(+0.61%)
May 23, 2017	77.55	77.84	77.11	77.17	1,436,465	-0.37(-0.47%)
May 22, 2017	77.10	77.90	77.07	77.54	1,055,208	+0.16(+0.21%)
May 19, 2017	76.81	78.22	76.71	77.38	2,086,874	+0.84(+1.10%)
May 18, 2017	76.95	77.24	76.39	76.54	1,768,323	-0.29(-0.38%)
May 17, 2017	78.21	78.32	76.70	76.83	3,526,740	-1.81(-2.30%)
May 16, 2017	79.34	79.34	78.37	78.64	1,501,173	-0.31(-0.39%)
May 15, 2017	79.61	79.80	78.90	78.95	1,661,357	-0.74(-0.93%)
May 12, 2017	80.26	80.27	79.16	79.69	1,300,865	-0.64(-0.80%)
May 11, 2017	80.09	80.43	79.53	80.33	1,268,678	-0.25(-0.32%)
May 10, 2017	79.34	80.91	79.06	80.59	2,054,992	+1.35(+1.70%)
May 09, 2017	79.13	79.38	78.90	79.24	1,705,488	+0.25(+0.32%)
May 08, 2017	78.87	79.11	78.62	78.99	2,187,045	+0.34(+0.43%)
May 05, 2017	78.74	79.32	78.30	78.65	1,433,568	+0.02(+0.02%)
May 04, 2017	77.78	79.00	76.69	78.63	3,181,936	+0.59(+0.76%)
May 03, 2017	79.59	80.10	77.65	78.04	3,510,934	-1.78(-2.23%)
May 02, 2017	79.36	80.93	79.18	79.82	3,204,518	+0.83(+1.05%)