HCA: HCA Healthcare Inc.

As of Friday, September 11th, 2026

$ 426.94

+5.73 +1.36%

Open: 423.79
High: 429.42
Low: 420.79
Volume: 1,316,787
Previous Close on Thursday, September 10th, 2026

$ 421.21

-0.62 -0.15%

Open: 422.61
High: 426.81
Low: 415.04
Volume: 1,401,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 423.79 429.42 420.79 426.94 1,316,787 +5.73 +1.36
2026-09-10 422.61 426.81 415.04 421.21 1,401,045 -0.62 -0.15
2026-09-09 398.47 426.83 396.00 421.83 2,140,482 +19.81 +4.93
2026-09-08 401.55 411.75 397.60 402.02 1,764,696 -2.98 -0.74
2026-09-04 404.30 419.57 401.00 405.00 927,841 -4.20 -1.03
2026-09-03 406.80 413.13 401.41 409.20 1,318,397 +7.14 +1.78
2026-09-02 412.46 414.50 396.77 402.06 1,496,501 -11.52 -2.79
2026-09-01 418.43 423.42 412.29 413.58 1,249,992 -0.87 -0.21
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 429.42
On 2026-09-11		 396.00
On 2026-09-09		 17.74 4.34 419.57
On 2026-09-04		 397.60
On 2026-09-08		 -5.24 415.40
10D 429.42
On 2026-09-11		 396.00
On 2026-09-09		 7.60 1.81 426.37
On 2026-08-28		 396.77
On 2026-09-02		 -6.94 413.41
20D 436.50
On 2026-08-24		 396.00
On 2026-09-09		 15.20 3.69 436.50
On 2026-08-24		 396.00
On 2026-09-09		 -9.28 415.13
WTD 429.42
On 2026-09-11		 396.00
On 2026-09-09		 21.94 5.42 426.83
On 2026-09-09		 415.04
On 2026-09-10		 -2.76 418.00
MTD 429.42
On 2026-09-11		 396.00
On 2026-09-09		 12.49 3.01 423.42
On 2026-09-01		 396.77
On 2026-09-02		 -6.29 412.73
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SDOW

ProShares UltraPro Short Dow30

23.93 -0.68 -2.76 6,174,456
HCA

HCA Healthcare Inc.

426.94 +5.73 +1.36 1,316,787