Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	123.67	125.00	122.74	124.63	1,475,572	+1.64(+1.34%)
Mar 28, 2019	123.63	123.65	122.16	122.99	1,079,134	-0.02(-0.02%)
Mar 27, 2019	123.56	124.65	122.13	123.00	1,493,432	-1.02(-0.82%)
Mar 26, 2019	127.30	127.49	123.81	124.03	1,796,990	-2.78(-2.19%)
Mar 25, 2019	127.85	127.88	125.77	126.81	1,365,766	-1.70(-1.32%)
Mar 22, 2019	130.00	130.72	128.50	128.51	1,631,969	-2.36(-1.80%)
Mar 21, 2019	128.38	131.02	128.09	130.87	805,538	+1.75(+1.35%)
Mar 20, 2019	130.54	130.67	128.69	129.12	1,841,137	-1.47(-1.13%)
Mar 19, 2019	129.17	131.25	128.63	130.59	1,848,965	+1.79(+1.39%)
Mar 18, 2019	126.40	128.87	125.84	128.81	2,487,536	+2.29(+1.81%)
Mar 15, 2019	126.87	127.59	126.47	126.51	3,059,210	+0.55(+0.44%)
Mar 14, 2019	125.05	126.46	124.83	125.96	1,837,190	+0.91(+0.73%)
Mar 13, 2019	123.32	125.65	122.70	125.05	1,657,907	+1.86(+1.51%)
Mar 12, 2019	120.70	123.72	120.70	123.20	2,819,396	+2.86(+2.37%)
Mar 11, 2019	119.21	120.57	118.58	120.34	3,277,519	+1.10(+0.92%)
Mar 08, 2019	119.97	121.01	118.57	119.24	1,778,742	-2.05(-1.69%)
Mar 07, 2019	123.27	123.89	120.80	121.29	3,824,266	-1.76(-1.43%)
Mar 06, 2019	129.11	129.61	122.85	123.05	3,705,559	-6.37(-4.92%)
Mar 05, 2019	130.37	130.52	128.84	129.42	2,361,175	-0.68(-0.52%)
Mar 04, 2019	132.97	133.37	129.12	130.10	2,442,186	-2.27(-1.71%)
Mar 01, 2019	133.21	134.35	132.16	132.36	2,089,130	-0.54(-0.41%)
Feb 28, 2019	131.66	134.64	131.66	132.91	1,798,101	+0.60(+0.46%)
Feb 27, 2019	135.02	136.46	131.69	132.31	1,342,188	-3.54(-2.60%)
Feb 26, 2019	136.61	137.22	135.55	135.84	1,398,170	-0.71(-0.52%)
Feb 25, 2019	137.29	138.73	136.38	136.55	1,503,307	-0.74(-0.54%)
Feb 22, 2019	135.66	138.19	135.59	137.29	942,143	+1.94(+1.43%)
Feb 21, 2019	135.65	136.11	134.55	135.36	1,784,228	-0.31(-0.22%)
Feb 20, 2019	136.39	136.92	135.37	135.66	1,652,652	-1.20(-0.88%)
Feb 19, 2019	137.07	138.43	136.31	136.86	1,488,594	-0.64(-0.46%)
Feb 15, 2019	136.52	137.54	135.94	137.50	1,234,438	+1.94(+1.43%)
Feb 14, 2019	133.68	136.07	133.04	135.56	1,086,520	+1.27(+0.94%)
Feb 13, 2019	133.87	134.74	133.12	134.29	782,348	+0.64(+0.48%)
Feb 12, 2019	132.62	133.95	131.96	133.65	1,090,811	+1.49(+1.13%)
Feb 11, 2019	132.81	133.04	130.87	132.16	1,057,675	-0.83(-0.62%)
Feb 08, 2019	133.35	133.85	131.63	132.99	1,045,800	-1.04(-0.78%)
Feb 07, 2019	133.00	134.35	132.46	134.03	1,271,361	+0.56(+0.42%)
Feb 06, 2019	132.56	133.52	131.57	133.47	892,725	+0.29(+0.22%)
Feb 05, 2019	132.55	133.89	132.50	133.17	950,369	+0.92(+0.69%)
Feb 04, 2019	132.48	132.84	131.17	132.26	1,396,517	-0.91(-0.68%)
Feb 01, 2019	132.55	134.37	131.91	133.16	1,958,357	+0.27(+0.20%)
Jan 31, 2019	132.38	133.96	132.07	132.90	1,972,537	+0.35(+0.27%)
Jan 30, 2019	131.75	132.94	130.49	132.54	2,370,089	+0.98(+0.75%)
Jan 29, 2019	128.68	131.63	125.83	131.56	2,800,905	+6.00(+4.78%)
Jan 28, 2019	125.92	126.02	123.98	125.56	1,902,065	-1.11(-0.88%)
Jan 25, 2019	127.58	128.16	126.39	126.67	2,003,576	+0.20(+0.16%)
Jan 24, 2019	127.64	128.44	126.44	126.47	1,245,673	-1.05(-0.82%)
Jan 23, 2019	126.87	128.98	126.26	127.52	1,637,950	+0.78(+0.62%)
Jan 22, 2019	127.49	128.11	125.34	126.74	2,140,101	-1.50(-1.17%)
Jan 18, 2019	128.78	129.71	127.48	128.24	2,343,293	+0.46(+0.36%)
Jan 17, 2019	125.63	128.62	125.58	127.78	1,009,037	+1.67(+1.32%)
Jan 16, 2019	125.57	127.05	125.08	126.11	1,386,287	+0.78(+0.62%)
Jan 15, 2019	123.55	126.42	123.20	125.33	2,274,114	+2.12(+1.72%)
Jan 14, 2019	122.32	124.36	121.95	123.20	1,041,587	+0.11(+0.09%)
Jan 11, 2019	123.16	123.61	122.25	123.09	1,538,065	-0.58(-0.47%)
Jan 10, 2019	121.76	123.74	121.14	123.67	1,006,205	+1.38(+1.13%)
Jan 09, 2019	121.14	122.86	120.90	122.29	1,948,389	+2.01(+1.67%)
Jan 08, 2019	120.11	120.73	118.50	120.28	1,087,393	+1.67(+1.41%)
Jan 07, 2019	117.83	119.64	117.70	118.61	3,049,346	+1.00(+0.85%)
Jan 04, 2019	115.51	118.17	115.51	117.61	1,560,097	+3.77(+3.31%)
Jan 03, 2019	115.16	116.82	113.54	113.84	1,906,619	-2.21(-1.91%)