Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	131.22	132.52	130.04	132.28	2,117,187	+0.75(+0.57%)
Sep 27, 2018	129.96	132.13	129.86	131.53	2,404,799	+1.62(+1.24%)
Sep 26, 2018	128.38	130.52	127.88	129.91	2,066,961	+2.01(+1.57%)
Sep 25, 2018	128.18	128.70	126.83	127.91	1,994,290	+0.20(+0.16%)
Sep 24, 2018	126.78	128.32	126.78	127.71	1,147,196	+0.89(+0.70%)
Sep 21, 2018	126.39	127.21	126.32	126.81	3,906,768	+0.64(+0.50%)
Sep 20, 2018	126.29	127.21	125.87	126.18	1,371,871	+0.74(+0.59%)
Sep 19, 2018	127.15	127.15	125.15	125.43	2,588,485	-1.77(-1.39%)
Sep 18, 2018	126.36	127.90	126.36	127.20	2,027,535	+1.03(+0.81%)
Sep 17, 2018	127.44	127.60	125.84	126.18	910,810	-0.88(-0.70%)
Sep 14, 2018	127.50	128.11	126.99	127.06	1,041,503	-0.20(-0.16%)
Sep 13, 2018	125.30	127.32	125.30	127.26	1,622,570	+2.23(+1.78%)
Sep 12, 2018	125.35	125.78	123.78	125.03	2,211,939	-0.27(-0.21%)
Sep 11, 2018	125.14	126.18	124.81	125.30	1,795,595	+0.27(+0.21%)
Sep 10, 2018	126.36	126.41	124.53	125.03	1,526,058	-0.92(-0.73%)
Sep 07, 2018	125.32	126.63	125.07	125.96	1,476,173	+0.16(+0.13%)
Sep 06, 2018	127.43	127.76	125.08	125.80	1,653,453	-1.42(-1.11%)
Sep 05, 2018	127.39	128.29	126.20	127.21	1,930,771	-0.23(-0.18%)
Sep 04, 2018	131.28	131.39	127.30	127.44	3,552,428	-0.08(-0.06%)
Aug 31, 2018		127.52	127.52	127.52	0	+2.54(+2.03%)
Aug 30, 2018	124.87	125.68	124.15	124.98	1,010,400	-0.32(-0.26%)
Aug 29, 2018	124.21	125.72	123.71	125.30	1,366,186	+1.79(+1.45%)
Aug 28, 2018	124.72	125.41	123.41	123.51	1,468,335	-0.97(-0.78%)
Aug 27, 2018	124.66	125.05	123.96	124.47	924,602	-0.09(-0.08%)
Aug 24, 2018	124.44	124.84	123.37	124.57	730,139	+0.26(+0.21%)
Aug 23, 2018	124.35	124.59	123.52	124.31	1,313,194	-0.03(-0.02%)
Aug 22, 2018	123.75	124.68	123.56	124.33	1,026,323	+0.47(+0.38%)
Aug 21, 2018	124.65	125.38	123.56	123.86	2,329,187	-0.81(-0.65%)
Aug 20, 2018	124.79	125.56	124.29	124.67	1,173,362	-0.10(-0.08%)
Aug 17, 2018	122.96	125.06	122.96	124.77	1,695,961	+2.42(+1.98%)
Aug 16, 2018	123.71	123.82	122.23	122.35	1,593,303	-0.58(-0.47%)
Aug 15, 2018	122.97	124.08	122.25	122.93	1,818,460	-0.36(-0.29%)
Aug 14, 2018	122.53	123.57	122.28	123.29	1,089,485	+1.29(+1.06%)
Aug 13, 2018	121.60	123.32	121.54	122.00	1,034,083	+0.45(+0.37%)
Aug 10, 2018	121.30	121.70	120.60	121.55	1,363,159	-0.03(-0.02%)
Aug 09, 2018	121.86	121.95	120.58	121.57	1,413,580	-0.10(-0.09%)
Aug 08, 2018	123.32	123.86	121.60	121.68	2,118,740	-1.07(-0.87%)
Aug 07, 2018	121.38	122.93	121.25	122.75	1,107,965	+0.60(+0.49%)
Aug 06, 2018	123.01	124.32	122.04	122.15	2,319,598	-1.28(-1.04%)
Aug 03, 2018	119.29	123.56	119.20	123.43	2,986,149	+4.63(+3.90%)
Aug 02, 2018	117.99	118.83	117.50	118.80	2,227,819	+0.66(+0.56%)
Aug 01, 2018	118.24	120.67	117.78	118.14	2,273,669	+0.33(+0.28%)
Jul 31, 2018	117.37	118.04	116.05	117.81	1,740,490	+0.17(+0.15%)
Jul 30, 2018	117.97	119.88	116.92	117.64	2,017,042	-0.09(-0.08%)
Jul 27, 2018	118.04	118.04	115.86	117.73	2,383,499	-0.14(-0.12%)
Jul 26, 2018	113.22	118.07	112.68	117.88	4,186,369	+5.85(+5.22%)
Jul 25, 2018	106.07	113.23	105.65	112.02	5,271,918	+9.45(+9.22%)
Jul 24, 2018	102.42	102.85	101.71	102.57	2,560,435	-0.19(-0.18%)
Jul 23, 2018	103.78	104.31	102.63	102.76	2,149,703	+0.34(+0.33%)
Jul 20, 2018	102.41	102.71	101.51	102.42	1,284,856	+0.29(+0.28%)
Jul 19, 2018	100.73	102.43	100.18	102.13	3,180,266	+1.05(+1.04%)
Jul 18, 2018	102.64	102.78	100.96	101.08	1,506,647	-1.72(-1.68%)
Jul 17, 2018	101.22	102.87	100.66	102.81	1,903,747	+1.50(+1.48%)
Jul 16, 2018	101.00	101.39	100.70	101.31	1,230,637	+0.27(+0.26%)
Jul 13, 2018	99.87	101.16	99.84	101.04	1,172,137	+1.12(+1.12%)
Jul 12, 2018	100.38	100.74	99.78	99.92	1,445,630	-0.14(-0.14%)
Jul 11, 2018	100.18	100.76	99.96	100.07	1,073,137	-0.27(-0.26%)
Jul 10, 2018	100.25	100.83	99.66	100.33	1,080,352	+0.08(+0.07%)
Jul 09, 2018	99.77	100.68	99.49	100.26	1,012,578	+0.47(+0.48%)
Jul 06, 2018	98.32	100.03	98.17	99.78	1,305,198	+1.65(+1.68%)
Jul 05, 2018	98.64	98.98	97.46	98.13	2,111,331	-0.37(-0.38%)
Jul 03, 2018		98.50	98.50	98.50	0	+0.64(+0.66%)