Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	105.74	106.42	101.20	103.50	3,213,806	-2.78(-2.61%)
May 28, 2020	111.34	111.83	105.94	106.28	1,780,773	-3.77(-3.42%)
May 27, 2020	107.47	110.34	106.74	110.05	2,142,927	+4.44(+4.21%)
May 26, 2020	107.42	110.00	105.51	105.60	2,187,749	+2.30(+2.23%)
May 22, 2020	105.04	105.33	102.14	103.30	2,192,217	-1.32(-1.26%)
May 21, 2020	102.50	104.99	102.29	104.61	3,860,771	+1.58(+1.53%)
May 20, 2020	102.49	103.81	100.97	103.04	5,151,636	+2.48(+2.47%)
May 19, 2020	101.06	103.12	99.39	100.56	4,181,510	-1.69(-1.65%)
May 18, 2020	99.26	104.89	99.14	102.24	6,034,888	+6.64(+6.95%)
May 15, 2020	95.28	96.93	94.02	95.60	4,339,507	-0.42(-0.43%)
May 14, 2020	95.53	96.26	92.81	96.02	4,065,028	-1.10(-1.14%)
May 13, 2020	96.94	98.05	95.22	97.12	4,805,556	+0.74(+0.76%)
May 12, 2020	101.56	101.63	96.28	96.38	2,914,889	-4.44(-4.41%)
May 11, 2020	102.43	103.21	99.77	100.83	2,854,949	-3.66(-3.50%)
May 08, 2020	101.18	104.68	100.77	104.49	1,750,262	+5.21(+5.25%)
May 07, 2020	97.83	101.49	97.19	99.28	1,890,280	+2.96(+3.08%)
May 06, 2020	103.52	103.52	95.90	96.32	2,783,278	-6.76(-6.56%)
May 05, 2020	102.24	105.04	101.58	103.07	2,215,086	+2.76(+2.75%)
May 04, 2020	100.00	101.00	98.23	100.31	2,540,530	-1.21(-1.19%)
May 01, 2020	103.97	105.17	100.40	101.53	1,911,386	-4.86(-4.57%)
Apr 30, 2020	108.30	108.73	105.59	106.39	2,278,038	-3.34(-3.04%)
Apr 29, 2020	109.01	112.27	107.87	109.73	2,931,462	+3.94(+3.73%)
Apr 28, 2020	108.11	110.12	105.43	105.78	2,431,456	-1.58(-1.47%)
Apr 27, 2020	105.40	108.35	105.22	107.36	2,405,168	+2.96(+2.84%)
Apr 24, 2020	102.64	105.16	100.96	104.40	2,444,439	+2.99(+2.95%)
Apr 23, 2020	102.14	106.02	101.28	101.41	2,991,142	+0.21(+0.21%)
Apr 22, 2020	104.89	105.45	101.02	101.20	3,213,038	-0.92(-0.90%)
Apr 21, 2020	100.51	110.66	97.36	102.12	4,172,279	-4.80(-4.49%)
Apr 20, 2020	109.01	111.27	105.22	106.92	2,927,751	-5.06(-4.52%)
Apr 17, 2020	109.21	112.38	107.68	111.98	2,439,584	+7.11(+6.78%)
Apr 16, 2020	106.05	107.23	103.23	104.88	2,676,534	-1.12(-1.06%)
Apr 15, 2020	103.11	107.81	103.11	106.00	2,595,768	-2.96(-2.72%)
Apr 14, 2020	101.95	109.13	101.87	108.96	3,798,160	+8.65(+8.62%)
Apr 13, 2020	103.75	104.55	98.43	100.31	2,909,730	-4.31(-4.12%)
Apr 09, 2020	105.27	108.61	102.27	104.62	3,668,259	+0.00(+0.00%)
Apr 08, 2020	96.82	107.30	96.08	104.62	4,266,017	+9.15(+9.58%)
Apr 07, 2020	96.35	99.35	94.71	95.47	4,718,038	+4.87(+5.38%)
Apr 06, 2020	83.80	91.19	82.34	90.60	4,047,293	+11.38(+14.36%)
Apr 03, 2020	80.67	81.67	77.20	79.23	2,149,354	-2.00(-2.47%)
Apr 02, 2020	79.99	86.01	79.15	81.23	2,252,443	+0.16(+0.20%)
Apr 01, 2020	81.25	83.64	79.41	81.07	3,329,964	-5.93(-6.81%)
Mar 31, 2020	86.76	88.92	84.81	86.99	3,025,671	-1.07(-1.22%)
Mar 30, 2020	86.15	89.47	83.28	88.07	3,472,427	+3.51(+4.16%)
Mar 27, 2020	87.53	89.32	83.27	84.55	3,830,003	-6.88(-7.53%)
Mar 26, 2020	92.07	100.44	87.31	91.44	4,945,224	+1.78(+1.99%)
Mar 25, 2020	84.48	92.83	82.70	89.66	5,203,440	+5.66(+6.74%)
Mar 24, 2020	83.57	89.13	80.31	83.99	4,653,277	+7.74(+10.14%)
Mar 23, 2020	78.34	82.84	72.94	76.26	6,021,118	+0.25(+0.33%)
Mar 20, 2020	82.49	85.64	72.63	76.00	6,142,857	-4.84(-5.99%)
Mar 19, 2020	64.94	85.20	64.67	80.84	5,509,271	+14.88(+22.56%)
Mar 18, 2020	70.70	71.85	56.52	65.96	6,553,951	-9.03(-12.04%)
Mar 17, 2020	83.58	84.62	73.87	75.00	7,238,022	-6.77(-8.28%)
Mar 16, 2020	90.04	93.47	81.20	81.76	5,899,240	-19.20(-19.02%)
Mar 13, 2020	103.72	105.07	97.86	100.96	6,310,695	+2.68(+2.73%)
Mar 12, 2020	100.68	105.55	97.80	98.28	4,753,387	-10.73(-9.84%)
Mar 11, 2020	113.80	114.82	107.12	109.01	4,187,981	-8.02(-6.85%)
Mar 10, 2020	117.78	118.37	109.77	117.03	3,353,782	+4.00(+3.54%)
Mar 09, 2020	115.62	117.47	107.00	113.03	3,355,099	-10.13(-8.22%)
Mar 06, 2020	119.64	123.38	118.37	123.16	2,822,667	-0.61(-0.49%)
Mar 05, 2020	127.18	128.42	121.00	123.77	3,501,128	-7.16(-5.47%)
Mar 04, 2020	131.19	135.55	129.43	130.93	3,299,069	+6.25(+5.02%)
Mar 03, 2020	130.53	134.29	122.81	124.67	3,356,500	-6.08(-4.65%)