HCA: HCA Healthcare Inc.

As of Friday, January 10th, 2025

$ 302.82

-8.43 -2.71%

Open: 309.00
High: 314.47
Low: 300.51
Volume: 2,411,658
Previous Close on Wednesday, January 8th, 2025

$ 311.25

+3.04 +0.99%

Open: 308.05
High: 314.50
Low: 303.81
Volume: 1,948,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 309.00 314.47 300.51 302.82 2,411,658 -8.43 -2.71
2025-01-08 308.05 314.50 303.81 311.25 1,948,672 +3.04 +0.99
2025-01-07 300.52 308.78 300.50 308.21 1,718,093 +11.29 +3.80
2025-01-06 297.72 301.97 296.01 296.92 1,440,885 +0.22 +0.07
2025-01-03 297.75 298.28 289.98 296.70 1,259,913 -1.05 -0.35
2025-01-02 302.89 303.86 297.33 297.75 962,640 -2.40 -0.80
2024-12-31 299.87 302.18 298.15 300.15 639,858 +1.73 +0.58
2024-12-30 300.39 303.00 296.74 298.42 903,088 -4.10 -1.36
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 314.50
On 2025-01-08		 289.98
On 2025-01-03		 5.07 1.70 314.50
On 2025-01-08		 300.51
On 2025-01-10		 -4.45 303.18
10D 314.50
On 2025-01-08		 289.98
On 2025-01-03		 -1.80 -0.59 305.47
On 2024-12-26		 289.98
On 2025-01-03		 -5.07 301.75
20D 318.94
On 2024-12-11		 289.98
On 2025-01-03		 -13.97 -4.41 318.94
On 2024-12-11		 289.98
On 2025-01-03		 -9.08 304.22
WTD 314.50
On 2025-01-08		 296.01
On 2025-01-06		 6.12 2.06 314.50
On 2025-01-08		 300.51
On 2025-01-10		 -4.45 304.80
MTD 314.50
On 2025-01-08		 289.98
On 2025-01-03		 2.67 0.89 314.50
On 2025-01-08		 300.51
On 2025-01-10		 -4.45 302.28
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

302.82 -8.43 -2.71 2,411,658