HCA: HCA Healthcare Inc.

As of Wednesday, April 29th, 2026

$ 434.78

+2.86 +0.66%

Open: 429.12
High: 436.97
Low: 429.12
Volume: 1,132,429
Previous Close on Tuesday, April 28th, 2026

$ 431.92

-13.90 -3.12%

Open: 450.00
High: 452.39
Low: 428.77
Volume: 1,610,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 429.12 436.97 429.12 434.78 1,132,429 +2.86 +0.66
2026-04-28 450.00 452.39 428.77 431.92 1,610,532 -13.90 -3.12
2026-04-27 438.51 447.13 434.11 445.82 1,454,119 +13.36 +3.09
2026-04-24 430.00 451.57 422.19 432.46 3,309,897 -41.57 -8.77
2026-04-23 472.23 479.44 470.69 474.03 1,060,475 +2.69 +0.57
2026-04-22 469.21 476.97 465.67 471.34 888,512 +0.16 +0.03
2026-04-21 478.13 479.40 465.31 471.18 992,475 -6.95 -1.45
2026-04-20 488.47 490.15 477.21 478.13 713,337 -9.87 -2.02
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 479.44
On 2026-04-23		 422.19
On 2026-04-24		 -36.56 -7.76 479.44
On 2026-04-23		 422.19
On 2026-04-24		 -11.94 443.80
10D 494.77
On 2026-04-16		 422.19
On 2026-04-24		 -53.80 -11.01 494.77
On 2026-04-16		 422.19
On 2026-04-24		 -14.67 461.06
20D 512.14
On 2026-04-09		 422.19
On 2026-04-24		 -38.46 -8.13 512.14
On 2026-04-09		 422.19
On 2026-04-24		 -17.56 476.16
WTD 452.39
On 2026-04-28		 428.77
On 2026-04-28		 2.32 0.54 452.39
On 2026-04-28		 429.12
On 2026-04-29		 -5.14 437.51
MTD 512.14
On 2026-04-09		 422.19
On 2026-04-24		 -38.46 -8.13 512.14
On 2026-04-09		 422.19
On 2026-04-24		 -17.56 476.16
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

434.78 +2.86 +0.66 1,132,429