HCA: HCA Healthcare Inc.
$ 340.58 |
|
+8.56 +2.58% |
|
| Open: | 331.33 |
| High: | 343.60 |
| Low: | 329.72 |
| Volume: | 1,416,474 |
$ 332.02
+4.10 +1.25%
| Open: | 327.05 |
| High: | 333.08 |
| Low: | 326.14 |
| Volume: | 1,526,201 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 331.33 | 343.60 | 329.72 | 340.58 | 1,416,474 | +8.56 | +2.58 |
| 2025-04-28 | 327.05 | 333.08 | 326.14 | 332.02 | 1,526,201 | +4.10 | +1.25 |
| 2025-04-25 | 350.25 | 350.25 | 321.39 | 327.92 | 2,802,978 | -13.49 | -3.95 |
| 2025-04-24 | 337.62 | 342.98 | 335.97 | 341.41 | 2,270,872 | +5.43 | +1.62 |
| 2025-04-23 | 328.63 | 338.02 | 328.00 | 335.98 | 1,400,239 | +11.36 | +3.50 |
| 2025-04-22 | 320.29 | 324.92 | 317.54 | 324.62 | 1,432,839 | +7.01 | +2.21 |
| 2025-04-21 | 334.93 | 334.93 | 314.43 | 317.61 | 1,650,305 | -17.40 | -5.19 |
| 2025-04-17 | 336.35 | 338.78 | 331.07 | 335.01 | 1,813,236 | +4.01 | +1.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 350.25 On 2025-04-25 |
321.39 On 2025-04-25 |
15.96 | 4.92 | 350.25 On 2025-04-25 |
326.14 On 2025-04-28 |
-6.88 | 335.58 |
| 10D | 350.25 On 2025-04-25 |
314.43 On 2025-04-21 |
-0.04 | -0.01 | 341.39 On 2025-04-15 |
314.43 On 2025-04-21 |
-7.90 | 332.17 |
| 20D | 353.35 On 2025-04-03 |
314.43 On 2025-04-21 |
-4.97 | -1.44 | 353.35 On 2025-04-03 |
314.43 On 2025-04-21 |
-11.01 | 335.23 |
| WTD | 343.60 On 2025-04-29 |
326.14 On 2025-04-28 |
12.66 | 3.86 | 333.08 On 2025-04-28 |
333.08 On 2025-04-28 |
0.00 | 336.30 |
| MTD | 353.35 On 2025-04-03 |
314.43 On 2025-04-21 |
-4.97 | -1.44 | 353.35 On 2025-04-03 |
314.43 On 2025-04-21 |
-11.01 | 335.23 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |