HCA: HCA Healthcare Inc.

As of Monday, May 6th, 2024

$ 307.76

-- 0 0%

Open: 307.76
High: 307.76
Low: 307.76
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 307.76

-1.08 -0.35%

Open: 312.00
High: 314.57
Low: 307.30
Volume: 1,039,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 312.00 314.57 307.30 307.76 1,039,215 -1.08 -0.35
2024-05-02 312.00 312.00 307.08 308.84 868,707 -0.60 -0.19
2024-05-01 307.44 313.87 307.05 309.44 812,446 -0.38 -0.12
2024-04-30 312.32 313.42 308.15 309.82 955,757 -1.60 -0.51
2024-04-29 308.85 312.84 307.59 311.42 1,141,172 +4.73 +1.54
2024-04-26 297.38 307.27 295.79 306.69 2,222,866 -7.43 -2.37
2024-04-25 321.40 322.26 312.13 314.12 1,566,340 -4.90 -1.54
2024-04-24 318.83 322.00 317.70 319.02 835,473 -0.41 -0.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 314.57
On 2024-05-03		 307.05
On 2024-05-01		 1.07 0.35 313.87
On 2024-05-01		 307.08
On 2024-05-02		 -2.16 309.46
10D 322.26
On 2024-04-25		 295.79
On 2024-04-26		 2.65 0.87 322.26
On 2024-04-25		 295.79
On 2024-04-26		 -8.22 311.69
20D 329.93
On 2024-04-15		 292.97
On 2024-04-18		 -21.04 -6.40 329.93
On 2024-04-15		 292.97
On 2024-04-18		 -11.20 315.06
WTD 314.57
On 2024-05-03		 307.05
On 2024-05-01		 1.07 0.35 313.87
On 2024-05-01		 307.08
On 2024-05-02		 -2.16 309.46
MTD 314.57
On 2024-05-03		 307.05
On 2024-05-01		 -2.06 -0.66 313.87
On 2024-05-01		 307.08
On 2024-05-02		 -2.16 308.68
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.69 +3.58 +2.18 2,924,916
KO

The Coca-Cola Company

62.17 0.00 0.00 5,136,184
PFE

Pfizer Inc.

28.19 +0.38 +1.37 24,686,097
VZ

Verizon Communications Inc.

39.27 +0.38 +0.96 6,884,346
VIX

CBOE Volatility Index

13.67 +0.18 +1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,777.71 +102.03 +0.26 201,921,078
DJTA

Dow Jones Transportation Average

15,406.30 +57.90 +0.38 84,260,591
SPX

S&P 500 Index

5,168.22 +40.43 +0.79
OEX

S&P 100 Index

2,458.89 +20.03 +0.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,034.08 +143.29 +0.80
NYA

NYSE Composite Index

17,937.65 +139.76 +0.79
XAX

NYSE AMEX Composite Index

4,870.22 +76.94 +1.61
RUI

RUSSELL 1000 Index

2,832.17 +23.17 +0.82
RUT

Russell 2000 Index

2,060.50 +24.78 +1.22
RUA

Russell 3000 Index

2,958.86 +24.79 +0.84
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.67 +0.18 +1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.03 -0.10 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.14 -0.13 -0.85
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,885.21 +67.13 +0.76
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

307.76 0.00 0.00