Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	77.17	77.78	76.98	77.15	2,944,330	-0.08(-0.10%)
May 30, 2017	77.53	78.41	77.21	77.22	1,311,540	-0.67(-0.86%)
May 26, 2017	78.08	78.44	77.19	77.89	1,210,200	-0.39(-0.49%)
May 25, 2017	77.71	78.63	77.30	78.28	740,794	+0.64(+0.83%)
May 24, 2017	77.10	77.95	76.56	77.64	1,290,263	+0.47(+0.61%)
May 23, 2017	77.54	77.83	77.11	77.17	1,436,535	-0.37(-0.47%)
May 22, 2017	77.10	77.90	77.07	77.53	1,055,260	+0.16(+0.21%)
May 19, 2017	76.81	78.22	76.70	77.37	2,086,977	+0.84(+1.10%)
May 18, 2017	76.95	77.24	76.38	76.53	1,768,409	-0.29(-0.38%)
May 17, 2017	78.20	78.31	76.69	76.83	3,526,913	-1.81(-2.30%)
May 16, 2017	79.33	79.33	78.36	78.63	1,501,246	-0.31(-0.39%)
May 15, 2017	79.60	79.79	78.90	78.95	1,661,438	-0.74(-0.93%)
May 12, 2017	80.25	80.26	79.15	79.69	1,300,929	-0.64(-0.80%)
May 11, 2017	80.08	80.42	79.53	80.33	1,268,740	-0.25(-0.32%)
May 10, 2017	79.34	80.90	79.06	80.58	2,055,092	+1.35(+1.70%)
May 09, 2017	79.12	79.38	78.90	79.24	1,705,572	+0.25(+0.32%)
May 08, 2017	78.87	79.11	78.62	78.98	2,187,152	+0.34(+0.43%)
May 05, 2017	78.74	79.31	78.30	78.64	1,433,638	+0.02(+0.02%)
May 04, 2017	77.78	78.99	76.69	78.63	3,182,092	+0.59(+0.76%)
May 03, 2017	79.59	80.09	77.65	78.03	3,511,105	-1.78(-2.23%)
May 02, 2017	79.36	80.93	79.17	79.81	3,204,675	+0.83(+1.05%)