Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	74.51	75.08	74.38	74.97	1,545,604	+0.46(+0.62%)
Sep 28, 2017	73.31	74.96	73.24	74.50	2,046,999	+0.88(+1.19%)
Sep 27, 2017	73.33	73.80	72.57	73.63	2,070,095	+0.49(+0.67%)
Sep 26, 2017	72.30	73.32	72.29	73.14	2,093,626	+1.32(+1.84%)
Sep 25, 2017	73.35	73.91	71.37	71.82	2,898,844	-1.86(-2.52%)
Sep 22, 2017	72.94	74.35	72.94	73.67	3,213,906	+0.54(+0.73%)
Sep 21, 2017	73.27	73.36	72.82	73.14	1,450,255	-0.09(-0.13%)
Sep 20, 2017	71.93	73.37	71.80	73.23	2,823,951	+1.37(+1.90%)
Sep 19, 2017	73.02	73.23	71.17	71.87	4,801,359	-1.30(-1.78%)
Sep 18, 2017	74.67	74.74	72.53	73.17	2,983,503	-1.47(-1.97%)
Sep 15, 2017	75.23	75.71	74.16	74.64	2,602,908	-0.59(-0.79%)
Sep 14, 2017	74.48	75.29	73.91	75.23	1,953,657	+0.88(+1.18%)
Sep 13, 2017	74.04	74.42	73.90	74.35	1,771,495	+0.17(+0.23%)
Sep 12, 2017	73.75	74.36	73.38	74.18	1,446,718	+0.39(+0.52%)
Sep 11, 2017	73.29	74.21	72.53	73.80	1,992,623	+1.22(+1.69%)
Sep 08, 2017	71.75	72.62	71.34	72.57	2,040,805	+0.64(+0.89%)
Sep 07, 2017	72.77	73.21	71.68	71.93	2,961,068	-0.86(-1.18%)
Sep 06, 2017	73.88	73.88	71.72	72.79	2,956,594	-0.97(-1.32%)
Sep 05, 2017	74.01	74.42	73.52	73.76	2,284,790	-0.34(-0.46%)
Sep 01, 2017	74.28	74.61	73.82	74.10	1,966,404	+0.01(+0.01%)
Aug 31, 2017	73.10	74.30	73.06	74.09	2,258,248	+1.20(+1.64%)
Aug 30, 2017	72.97	73.18	72.38	72.89	1,517,361	-0.19(-0.26%)
Aug 29, 2017	73.77	74.19	72.50	73.08	2,982,022	-1.48(-1.98%)
Aug 28, 2017	74.81	75.14	74.32	74.56	1,454,644	-0.33(-0.44%)
Aug 25, 2017	74.76	75.46	74.31	74.89	1,322,577	+0.24(+0.32%)
Aug 24, 2017	74.51	75.04	74.31	74.65	1,499,744	+0.34(+0.46%)
Aug 23, 2017	74.05	74.48	73.62	74.32	1,899,889	+0.10(+0.14%)
Aug 22, 2017	73.81	74.34	73.68	74.21	1,413,237	+0.50(+0.68%)
Aug 21, 2017	73.01	73.88	72.93	73.71	1,808,178	+0.69(+0.94%)
Aug 18, 2017	73.13	73.56	73.00	73.02	1,444,815	-0.24(-0.33%)
Aug 17, 2017	74.23	74.83	73.17	73.27	1,564,688	-1.13(-1.52%)
Aug 16, 2017	74.69	75.00	74.24	74.40	1,354,346	-0.24(-0.33%)
Aug 15, 2017	75.17	75.50	74.28	74.64	1,697,857	-0.25(-0.34%)
Aug 14, 2017	74.99	75.13	74.36	74.90	2,161,579	+0.14(+0.19%)
Aug 11, 2017	73.12	75.06	73.12	74.76	2,646,013	+1.47(+2.00%)
Aug 10, 2017	73.27	73.56	73.04	73.29	2,675,272	-0.10(-0.14%)
Aug 09, 2017	73.68	73.71	73.11	73.39	1,875,788	-0.20(-0.27%)
Aug 08, 2017	73.47	74.21	72.73	73.59	3,223,722	-0.34(-0.46%)
Aug 07, 2017	74.19	74.50	73.85	73.93	1,788,621	-0.36(-0.48%)
Aug 04, 2017	74.68	74.82	74.09	74.29	1,227,921	-0.08(-0.11%)
Aug 03, 2017	73.90	74.74	73.76	74.37	1,647,841	-0.02(-0.03%)
Aug 02, 2017	74.78	75.04	74.15	74.39	2,882,417	-0.28(-0.38%)
Aug 01, 2017	75.78	76.20	74.58	74.67	3,375,041	-1.00(-1.32%)
Jul 31, 2017	75.66	75.89	74.91	75.67	2,140,568	-0.09(-0.12%)
Jul 28, 2017	75.45	76.88	75.43	75.77	2,613,717	+0.45(+0.60%)
Jul 27, 2017	76.31	76.51	74.99	75.31	2,990,400	-1.57(-2.05%)
Jul 26, 2017	76.29	77.68	75.53	76.89	4,582,264	-0.52(-0.67%)
Jul 25, 2017	77.80	79.76	77.04	77.40	5,257,863	-3.68(-4.54%)
Jul 24, 2017	80.76	81.59	80.53	81.09	2,689,620	+0.34(+0.42%)
Jul 21, 2017	81.13	81.47	80.27	80.75	2,282,947	-0.03(-0.03%)
Jul 20, 2017	80.27	81.72	80.08	80.78	2,393,849	+0.50(+0.62%)
Jul 19, 2017	80.96	81.62	80.11	80.28	2,451,314	-0.60(-0.75%)
Jul 18, 2017	81.87	82.10	80.25	80.88	2,217,581	-0.59(-0.73%)
Jul 17, 2017	81.42	82.00	81.16	81.47	1,014,390	-0.13(-0.16%)
Jul 14, 2017	81.40	81.83	80.96	81.61	1,123,079	+0.07(+0.08%)
Jul 13, 2017	81.37	81.75	81.02	81.54	1,272,841	+0.11(+0.14%)
Jul 12, 2017	81.86	82.22	81.26	81.43	1,079,025	+0.05(+0.06%)
Jul 11, 2017	80.96	82.06	80.72	81.38	1,859,250	+0.49(+0.61%)
Jul 10, 2017	80.96	81.45	80.31	80.89	1,330,435	-0.24(-0.30%)
Jul 07, 2017	80.01	81.46	79.78	81.13	1,712,702	+1.23(+1.54%)
Jul 06, 2017	81.77	81.93	79.67	79.90	2,463,026	-2.27(-2.76%)
Jul 05, 2017	82.23	82.83	82.03	82.17	1,629,545	+0.05(+0.06%)