HCA: HCA Healthcare Inc.

As of Thursday, September 18th, 2025

$ 399.39

-- 0 0%

Open: 399.39
High: 399.39
Low: 399.39
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 399.39

-0.36 -0.09%

Open: 401.73
High: 405.16
Low: 390.34
Volume: 1,249,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 401.73 405.16 390.34 399.39 1,249,991 -0.36 -0.09
2025-09-16 403.74 406.23 398.98 399.75 1,319,669 -3.42 -0.85
2025-09-15 403.81 406.61 400.02 403.17 897,477 -1.96 -0.48
2025-09-12 400.57 406.38 399.64 405.13 761,010 +2.28 +0.57
2025-09-11 395.77 404.17 392.63 402.85 1,290,163 +8.49 +2.15
2025-09-10 415.18 415.39 385.59 394.36 2,009,912 -19.04 -4.61
2025-09-09 415.80 416.23 400.31 413.40 1,084,065 -4.70 -1.12
2025-09-08 418.84 418.84 406.69 418.10 1,472,747 -2.67 -0.63
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 406.61
On 2025-09-15		 390.34
On 2025-09-17		 5.03 1.28 406.61
On 2025-09-15		 390.34
On 2025-09-17		 -4.00 402.06
10D 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -8.22 -2.02 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -8.41 406.85
20D 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -3.30 -0.82 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -8.41 406.13
WTD 406.61
On 2025-09-15		 390.34
On 2025-09-17		 -5.74 -1.42 406.61
On 2025-09-15		 390.34
On 2025-09-17		 -4.00 400.77
MTD 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -4.57 -1.13 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -8.41 406.86
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.03 +6.53 +2.26 2,553,650
KO

The Coca-Cola Company

66.58 -0.46 -0.69 8,079,217
PFE

Pfizer Inc.

24.22 +0.17 +0.69 23,469,972
VZ

Verizon Communications Inc.

43.69 -0.53 -1.19 9,328,823
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,200.27 +181.95 +0.40 321,696,865
DJTA

Dow Jones Transportation Average

15,650.51 +148.24 +0.96 141,452,296
SPX

S&P 500 Index

6,640.77 +40.42 +0.61
OEX

S&P 100 Index

3,307.73 +14.90 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,492.74 +269.06 +1.11
NYA

NYSE Composite Index

21,524.66 +84.76 +0.40
XAX

NYSE AMEX Composite Index

6,994.02 +3.41 +0.05
RUI

RUSSELL 1000 Index

3,638.04 +24.37 +0.67
RUT

Russell 2000 Index

2,466.12 +58.77 +2.44
RUA

Russell 3000 Index

3,787.36 +28.22 +0.75
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 -0.15 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.36 -0.08 -0.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,373.83 +168.48 +1.50
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

399.39 0.00 0.00