Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	259.82	262.15	256.93	261.89	1,934,899	+0.01(+0.00%)
May 30, 2023	261.25	266.52	260.32	261.88	1,112,035	-0.23(-0.09%)
May 26, 2023	261.86	265.10	261.48	262.11	983,823	+0.32(+0.12%)
May 25, 2023	262.63	264.25	260.27	261.79	876,281	-0.80(-0.31%)
May 24, 2023	263.12	264.13	259.81	262.60	1,066,685	-2.83(-1.07%)
May 23, 2023	272.01	272.01	264.70	265.43	1,178,729	-9.20(-3.35%)
May 22, 2023	280.42	282.30	274.46	274.63	1,247,159	-5.38(-1.92%)
May 19, 2023	279.02	283.27	277.86	280.01	1,525,227	+3.04(+1.10%)
May 18, 2023	275.86	280.04	275.30	276.97	1,503,624	+3.91(+1.43%)
May 17, 2023	274.91	275.06	270.63	273.06	957,620	-0.11(-0.04%)
May 16, 2023	275.14	277.75	273.11	273.17	896,686	-1.93(-0.70%)
May 15, 2023	273.54	275.85	272.83	275.11	776,511	+1.63(+0.60%)
May 12, 2023	276.37	277.83	272.37	273.47	1,182,098	-2.21(-0.80%)
May 11, 2023	275.52	277.34	273.48	275.68	1,430,550	-0.44(-0.16%)
May 10, 2023	273.70	277.81	273.01	276.12	1,038,907	+4.45(+1.64%)
May 09, 2023	274.39	274.72	270.63	271.67	1,078,729	-3.70(-1.34%)
May 08, 2023	274.61	276.94	273.88	275.36	942,775	-0.28(-0.10%)
May 05, 2023	276.93	279.19	273.22	275.64	1,258,814	+0.43(+0.15%)
May 04, 2023	276.21	277.91	272.86	275.21	1,473,148	-0.58(-0.21%)
May 03, 2023	278.74	279.87	275.24	275.79	946,338	-2.31(-0.83%)
May 02, 2023	280.23	281.38	275.54	278.10	1,027,825	-3.44(-1.22%)
May 01, 2023	285.40	287.18	280.96	281.54	988,972	-3.29(-1.16%)
Apr 28, 2023	279.55	284.96	279.55	284.83	1,217,014	+4.85(+1.73%)
Apr 27, 2023	276.39	281.37	276.39	279.98	1,265,558	+4.33(+1.57%)
Apr 26, 2023	279.74	279.74	273.89	275.65	1,655,748	-3.89(-1.39%)
Apr 25, 2023	283.73	286.48	278.87	279.54	2,090,722	-4.22(-1.49%)
Apr 24, 2023	281.39	286.83	280.67	283.76	1,909,388	+5.00(+1.79%)
Apr 21, 2023	285.11	291.46	277.18	278.76	4,118,829	+10.34(+3.85%)
Apr 20, 2023	268.85	271.10	266.38	268.42	2,246,857	-2.19(-0.81%)
Apr 19, 2023	268.30	270.89	266.85	270.62	2,123,652	+1.53(+0.57%)
Apr 18, 2023	270.42	272.04	268.35	269.09	1,189,342	+0.35(+0.13%)
Apr 17, 2023	270.62	270.96	266.83	268.74	1,016,150	-2.23(-0.82%)
Apr 14, 2023	270.25	273.24	269.44	270.97	1,093,570	-0.06(-0.02%)
Apr 13, 2023	272.62	273.03	268.90	271.03	1,626,771	+1.02(+0.38%)
Apr 12, 2023	269.46	273.08	266.80	270.01	1,210,811	+0.78(+0.29%)
Apr 11, 2023	270.56	271.69	268.72	269.23	1,767,514	+0.59(+0.22%)
Apr 10, 2023	266.92	269.70	266.17	268.63	1,016,921	+0.40(+0.15%)
Apr 06, 2023	268.94	270.19	267.14	268.24	920,085	-0.71(-0.27%)
Apr 05, 2023	264.38	269.39	263.69	268.95	1,109,160	+4.05(+1.53%)
Apr 04, 2023	262.64	264.94	261.57	264.90	1,112,933	+3.04(+1.16%)
Apr 03, 2023	260.65	262.54	259.12	261.86	830,199	+0.48(+0.18%)
Mar 31, 2023	258.47	261.39	257.81	261.39	1,234,662	+4.20(+1.63%)
Mar 30, 2023	257.73	259.69	256.94	257.18	921,046	+2.06(+0.81%)
Mar 29, 2023	254.69	255.92	252.54	255.12	1,184,345	+2.86(+1.13%)
Mar 28, 2023	250.96	253.50	250.96	252.27	614,304	+0.07(+0.03%)
Mar 27, 2023	255.43	256.56	251.57	252.20	989,825	+0.19(+0.07%)
Mar 24, 2023	249.34	252.06	247.78	252.01	1,030,373	+1.44(+0.57%)
Mar 23, 2023	251.69	254.63	248.26	250.57	987,823	-1.60(-0.63%)
Mar 22, 2023	257.12	259.44	251.94	252.17	850,139	-4.27(-1.67%)
Mar 21, 2023	256.21	256.90	253.77	256.44	879,232	+2.23(+0.88%)
Mar 20, 2023	249.64	256.39	249.15	254.21	1,470,731	+5.73(+2.31%)
Mar 17, 2023	251.69	252.44	248.34	248.48	1,133,081	-3.69(-1.46%)
Mar 16, 2023	242.57	253.10	242.57	252.17	1,220,638	+7.44(+3.04%)
Mar 15, 2023	242.55	244.86	241.53	244.72	1,353,345	-3.18(-1.28%)
Mar 14, 2023	247.83	250.42	245.37	247.91	1,239,854	+3.58(+1.46%)
Mar 13, 2023	240.87	247.19	238.65	244.33	1,070,801	+0.47(+0.19%)
Mar 10, 2023	249.04	251.53	242.49	243.86	1,213,711	-5.47(-2.19%)
Mar 09, 2023	250.31	254.43	248.28	249.33	2,550,342	+0.69(+0.28%)
Mar 08, 2023	242.26	250.16	242.26	248.64	1,976,609	+6.03(+2.49%)
Mar 07, 2023	249.55	249.75	242.03	242.61	1,017,797	-6.33(-2.54%)
Mar 06, 2023	246.73	249.61	245.20	248.94	1,007,146	+1.72(+0.70%)
Mar 03, 2023	242.47	247.78	242.14	247.21	1,199,291	+6.17(+2.56%)
Mar 02, 2023	239.49	241.34	238.64	241.04	1,046,671	-0.54(-0.23%)