HCA: HCA Healthcare Inc.

As of Wednesday, July 29th, 2026

$ 408.18

-10.01 -2.39%

Open: 418.11
High: 421.31
Low: 405.76
Volume: 1,840,469
Previous Close on Tuesday, July 28th, 2026

$ 418.19

+28.57 +7.33%

Open: 396.22
High: 419.22
Low: 392.14
Volume: 2,912,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 418.11 421.31 405.76 408.18 1,840,469 -10.01 -2.39
2026-07-28 396.22 419.22 392.14 418.19 2,912,064 +28.57 +7.33
2026-07-27 383.63 392.66 383.63 389.62 1,976,220 +7.43 +1.94
2026-07-24 381.53 399.00 376.48 382.19 2,703,468 +5.69 +1.51
2026-07-23 370.09 378.26 370.00 376.50 1,467,246 +4.63 +1.25
2026-07-22 373.26 377.00 371.35 371.87 841,533 -1.22 -0.33
2026-07-21 368.90 374.18 366.51 373.09 1,334,097 +2.67 +0.72
2026-07-20 373.44 376.78 368.00 370.42 1,494,544 -0.76 -0.20
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 421.31
On 2026-07-29		 370.00
On 2026-07-23		 36.31 9.76 399.00
On 2026-07-24		 383.63
On 2026-07-27		 -3.85 394.94
10D 421.31
On 2026-07-29		 366.51
On 2026-07-21		 29.33 7.74 391.45
On 2026-07-16		 366.51
On 2026-07-21		 -6.37 384.70
20D 429.54
On 2026-07-07		 353.99
On 2026-07-14		 18.29 4.69 429.54
On 2026-07-07		 353.99
On 2026-07-14		 -17.59 392.52
WTD 421.31
On 2026-07-29		 383.63
On 2026-07-27		 25.99 6.80 392.66
On 2026-07-27		 392.66
On 2026-07-27		 0.00 405.33
MTD 429.54
On 2026-07-07		 353.99
On 2026-07-14		 18.29 4.69 429.54
On 2026-07-07		 353.99
On 2026-07-14		 -17.59 392.52
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

408.18 -10.01 -2.39 1,840,469