HCA: HCA Healthcare Inc.

As of Friday, June 13th, 2025

$ 371.18

-0.49 -0.13%

Open: 369.12
High: 374.81
Low: 367.81
Volume: 872,295
Previous Close on Thursday, June 12th, 2025

$ 371.67

+4.08 +1.11%

Open: 368.05
High: 371.67
Low: 366.15
Volume: 787,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 369.12 374.81 367.81 371.18 872,295 -0.49 -0.13
2025-06-12 368.05 371.67 366.15 371.67 787,941 +4.08 +1.11
2025-06-11 365.55 370.51 363.95 367.59 1,011,658 +2.67 +0.73
2025-06-10 367.10 369.09 358.19 364.92 1,913,012 -8.09 -2.17
2025-06-09 381.87 381.87 356.25 373.01 2,014,410 -11.33 -2.95
2025-06-06 381.35 386.56 380.73 384.34 619,647 +2.84 +0.74
2025-06-05 382.84 384.29 379.24 381.50 1,058,710 -0.16 -0.04
2025-06-04 385.11 386.24 381.46 381.66 943,020 -1.40 -0.37
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 381.87
On 2025-06-09		 356.25
On 2025-06-09		 -13.16 -3.42 381.87
On 2025-06-09		 358.19
On 2025-06-10		 -6.20 369.67
10D 386.56
On 2025-06-06		 356.25
On 2025-06-09		 -10.21 -2.68 386.56
On 2025-06-06		 356.25
On 2025-06-09		 -7.84 376.11
20D 388.38
On 2025-05-19		 356.25
On 2025-06-09		 -14.32 -3.71 388.38
On 2025-05-19		 356.25
On 2025-06-09		 -8.27 378.69
WTD 381.87
On 2025-06-09		 356.25
On 2025-06-09		 -13.16 -3.42 381.87
On 2025-06-09		 358.19
On 2025-06-10		 -6.20 369.67
MTD 386.56
On 2025-06-06		 356.25
On 2025-06-09		 -10.21 -2.68 386.56
On 2025-06-06		 356.25
On 2025-06-09		 -7.84 376.11
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

371.18 -0.49 -0.13 872,295