HCA: HCA Healthcare Inc.

As of Wednesday, October 29th, 2025

$ 468.40

+1.94 +0.42%

Open: 464.80
High: 475.38
Low: 460.54
Volume: 1,360,747
Previous Close on Tuesday, October 28th, 2025

$ 466.46

-1.40 -0.30%

Open: 466.33
High: 467.04
Low: 454.46
Volume: 1,493,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 464.80 475.38 460.54 468.40 1,360,747 +1.94 +0.42
2025-10-28 466.33 467.04 454.46 466.46 1,493,648 -1.40 -0.30
2025-10-27 450.26 469.18 448.80 467.86 1,764,277 +20.82 +4.66
2025-10-24 457.13 461.56 424.00 447.04 2,847,054 +6.88 +1.56
2025-10-23 439.02 447.09 439.02 440.16 1,927,644 -1.03 -0.23
2025-10-22 434.70 443.41 432.39 441.19 1,522,563 +9.18 +2.12
2025-10-21 433.71 434.97 430.11 432.01 1,081,927 -1.14 -0.26
2025-10-20 426.98 436.26 424.52 433.15 799,989 +6.99 +1.64
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 475.38
On 2025-10-29		 424.00
On 2025-10-24		 27.21 6.17 469.18
On 2025-10-27		 454.46
On 2025-10-28		 -3.14 457.98
10D 475.38
On 2025-10-29		 416.98
On 2025-10-16		 48.15 11.46 469.18
On 2025-10-27		 454.46
On 2025-10-28		 -3.14 444.20
20D 475.38
On 2025-10-29		 407.70
On 2025-10-14		 42.33 9.93 439.01
On 2025-10-07		 407.70
On 2025-10-14		 -7.13 433.95
WTD 475.38
On 2025-10-29		 448.80
On 2025-10-27		 21.36 4.78 469.18
On 2025-10-27		 454.46
On 2025-10-28		 -3.14 467.57
MTD 475.38
On 2025-10-29		 407.70
On 2025-10-14		 42.20 9.90 439.01
On 2025-10-07		 407.70
On 2025-10-14		 -7.13 433.57
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
DGRO

iShares Core Dividend Growth ETF

68.30 -0.54 -0.78 2,091,819
VUG

Vanguard Growth ETF

504.26 +2.19 +0.44 1,448,063
TOTL

SPDR DoubleLine Total Return Tactical ETF

40.63 -0.18 -0.44 459,019
BG

Bunge Limited

96.10 -0.27 -0.28 1,203,150
HCA

HCA Healthcare Inc.

468.40 +1.94 +0.42 1,360,747