Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	199.62	199.62	194.05	194.69	1,899,906	-3.85(-1.94%)
Aug 30, 2022	201.30	201.87	197.06	198.53	1,060,459	-2.26(-1.13%)
Aug 29, 2022	200.25	202.29	197.31	200.80	856,769	-0.89(-0.44%)
Aug 26, 2022	210.11	210.16	201.03	201.68	1,028,023	-8.44(-4.02%)
Aug 25, 2022	207.58	210.22	206.05	210.13	927,225	+3.09(+1.49%)
Aug 24, 2022	207.05	209.32	205.68	207.04	1,082,870	+0.17(+0.08%)
Aug 23, 2022	208.03	210.82	205.49	206.87	1,087,717	-2.11(-1.01%)
Aug 22, 2022	208.32	212.60	207.89	208.97	1,215,274	-2.60(-1.23%)
Aug 19, 2022	210.94	214.19	210.38	211.57	1,129,217	-0.01(-0.00%)
Aug 18, 2022	206.82	212.42	206.41	211.58	1,443,072	+5.95(+2.90%)
Aug 17, 2022	206.82	207.88	205.11	205.63	875,682	-3.82(-1.82%)
Aug 16, 2022	211.84	213.07	207.79	209.45	1,213,782	-3.77(-1.77%)
Aug 15, 2022	213.54	215.27	212.00	213.22	917,687	-2.15(-1.00%)
Aug 12, 2022	213.95	215.50	213.43	215.37	727,283	+2.33(+1.09%)
Aug 11, 2022	214.07	216.15	212.67	213.04	1,001,670	-0.20(-0.09%)
Aug 10, 2022	210.16	214.20	208.88	213.24	1,126,502	+6.54(+3.17%)
Aug 09, 2022	207.30	208.71	205.77	206.69	818,527	-1.25(-0.60%)
Aug 08, 2022	210.36	211.29	206.80	207.94	924,663	-1.45(-0.69%)
Aug 05, 2022	207.30	212.24	207.30	209.39	922,140	+0.09(+0.04%)
Aug 04, 2022	211.78	213.55	208.90	209.30	1,106,529	-3.69(-1.73%)
Aug 03, 2022	210.23	214.32	208.72	212.99	1,460,716	+4.92(+2.36%)
Aug 02, 2022	208.01	211.12	206.96	208.07	1,376,216	+0.55(+0.27%)
Aug 01, 2022	206.93	209.97	206.06	207.52	1,091,589	-1.48(-0.71%)
Jul 29, 2022	205.41	209.64	205.04	209.00	1,522,263	+2.60(+1.26%)
Jul 28, 2022	201.21	208.32	200.13	206.41	1,727,983	+5.04(+2.50%)
Jul 27, 2022	199.85	203.20	198.78	201.37	1,626,731	+0.71(+0.35%)
Jul 26, 2022	195.24	200.93	195.24	200.66	1,829,674	+5.22(+2.67%)
Jul 25, 2022	198.70	204.07	194.16	195.44	3,015,291	-3.34(-1.68%)
Jul 22, 2022	206.63	208.58	198.56	198.78	5,597,246	+20.39(+11.43%)
Jul 21, 2022	176.29	179.98	175.73	178.40	1,867,201	+2.46(+1.40%)
Jul 20, 2022	174.89	176.80	174.02	175.94	1,398,864	+0.62(+0.35%)
Jul 19, 2022	171.96	175.88	170.70	175.31	1,385,593	+6.39(+3.78%)
Jul 18, 2022	169.74	171.10	168.47	168.93	1,147,012	+0.08(+0.05%)
Jul 15, 2022	168.18	169.02	164.94	168.85	1,212,281	+4.05(+2.46%)
Jul 14, 2022	163.99	165.17	161.82	164.80	1,314,904	-1.79(-1.08%)
Jul 13, 2022	165.83	168.45	164.83	166.59	1,184,245	-0.79(-0.47%)
Jul 12, 2022	165.10	169.78	164.76	167.38	1,876,842	+0.71(+0.43%)
Jul 11, 2022	168.89	169.34	166.53	166.67	1,548,271	-3.16(-1.86%)
Jul 08, 2022	171.79	174.72	169.76	169.82	1,489,667	-2.03(-1.18%)
Jul 07, 2022	166.20	172.42	166.05	171.85	1,849,684	+8.53(+5.22%)
Jul 06, 2022	165.62	165.62	163.27	163.32	2,120,610	-6.48(-3.82%)
Jul 05, 2022	170.53	170.80	166.81	169.81	1,341,942	-2.44(-1.42%)
Jul 01, 2022	165.83	173.01	165.38	172.25	1,410,569	+6.89(+4.16%)
Jun 30, 2022	166.79	167.39	163.21	165.36	5,274,004	-7.49(-4.33%)
Jun 29, 2022	174.18	175.54	170.93	172.84	1,654,153	-0.15(-0.09%)
Jun 28, 2022	177.18	179.04	171.54	172.99	2,584,954	-3.94(-2.22%)
Jun 27, 2022	180.06	180.73	176.03	176.93	1,389,620	-2.47(-1.38%)
Jun 24, 2022	174.86	180.19	174.86	179.40	4,862,000	+4.81(+2.76%)
Jun 23, 2022	174.99	175.91	172.17	174.59	1,655,584	+0.84(+0.48%)
Jun 22, 2022	170.46	174.98	170.08	173.75	1,641,027	+2.68(+1.56%)
Jun 21, 2022	173.98	174.28	167.54	171.07	2,406,657	+0.76(+0.44%)
Jun 17, 2022	168.56	173.82	167.99	170.32	6,099,754	+1.52(+0.90%)
Jun 16, 2022	173.96	174.01	166.41	168.80	2,617,059	-9.97(-5.58%)
Jun 15, 2022	176.37	180.87	174.83	178.77	2,576,188	+2.92(+1.66%)
Jun 14, 2022	181.65	181.84	175.38	175.85	3,903,607	-6.37(-3.49%)
Jun 13, 2022	187.53	189.37	181.52	182.21	2,463,967	-10.74(-5.57%)
Jun 10, 2022	193.99	195.85	192.14	192.95	1,902,231	-4.45(-2.26%)
Jun 09, 2022	200.62	203.19	197.17	197.41	1,226,560	-4.38(-2.17%)
Jun 08, 2022	202.05	204.35	201.30	201.79	1,194,774	-1.75(-0.86%)
Jun 07, 2022	198.72	204.84	198.72	203.54	1,346,933	+2.65(+1.32%)
Jun 06, 2022	203.44	204.88	200.04	200.90	1,561,692	-2.72(-1.33%)
Jun 03, 2022	205.71	207.96	203.34	203.61	1,172,563	-3.52(-1.70%)
Jun 02, 2022	203.73	207.37	199.70	207.13	2,270,720	+4.15(+2.04%)