Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	208.57	209.82	206.66	208.95	1,084,041	+1.07(+0.51%)
May 27, 2021	207.03	208.87	206.58	207.88	2,091,278	+1.81(+0.88%)
May 26, 2021	204.49	207.83	204.13	206.07	1,387,905	+1.58(+0.77%)
May 25, 2021	201.66	205.43	200.96	204.50	1,922,379	+3.98(+1.98%)
May 24, 2021	202.53	202.53	199.49	200.52	1,206,158	-0.25(-0.13%)
May 21, 2021	201.68	204.39	200.53	200.77	1,082,919	+0.17(+0.08%)
May 20, 2021	198.17	202.22	198.15	200.60	1,132,191	+2.47(+1.25%)
May 19, 2021	198.31	199.09	194.33	198.13	1,470,798	-1.73(-0.87%)
May 18, 2021	204.44	204.44	199.82	199.87	1,434,152	-3.94(-1.93%)
May 17, 2021	205.40	206.30	203.11	203.81	1,042,012	-1.95(-0.95%)
May 14, 2021	203.44	206.45	202.91	205.75	1,269,109	+3.92(+1.94%)
May 13, 2021	198.72	203.68	198.15	201.83	1,160,789	+3.27(+1.65%)
May 12, 2021	200.78	202.69	198.41	198.56	1,313,991	-2.58(-1.28%)
May 11, 2021	203.74	204.80	200.54	201.14	2,148,341	-4.99(-2.42%)
May 10, 2021	205.45	211.37	204.29	206.13	1,453,734	+1.33(+0.65%)
May 07, 2021	201.96	205.50	201.51	204.80	1,083,231	+1.16(+0.57%)
May 06, 2021	202.32	204.14	201.58	203.64	1,284,795	+1.45(+0.72%)
May 05, 2021	200.92	202.84	198.76	202.19	1,374,243	+1.46(+0.73%)
May 04, 2021	198.46	201.05	196.68	200.73	1,780,614	+1.78(+0.89%)