HCA: HCA Healthcare Inc.

As of Wednesday, July 2nd, 2025

$ 378.04

-11.49 -2.95%

Open: 386.98
High: 386.98
Low: 377.42
Volume: 1,296,126
Previous Close on Tuesday, July 1st, 2025

$ 389.53

+6.43 +1.68%

Open: 384.09
High: 391.01
Low: 381.04
Volume: 1,299,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 386.98 386.98 377.42 378.04 1,296,126 -11.49 -2.95
2025-07-01 384.09 391.01 381.04 389.53 1,299,667 +6.43 +1.68
2025-06-30 376.39 383.39 375.00 383.10 1,169,210 +3.80 +1.00
2025-06-27 378.50 383.90 376.21 379.30 1,554,834 +1.64 +0.43
2025-06-26 379.35 388.59 376.27 377.66 1,836,965 +3.47 +0.93
2025-06-25 377.32 378.33 369.89 374.19 1,290,376 -4.83 -1.27
2025-06-24 378.93 379.23 373.03 379.02 1,103,028 +0.30 +0.08
2025-06-23 378.96 380.64 372.33 378.72 1,094,630 +1.22 +0.32
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 391.01
On 2025-07-01		 375.00
On 2025-06-30		 3.85 1.03 388.59
On 2025-06-26		 375.00
On 2025-06-30		 -3.50 381.53
10D 391.01
On 2025-07-01		 369.89
On 2025-06-25		 5.59 1.50 388.59
On 2025-06-26		 375.00
On 2025-06-30		 -3.50 379.39
20D 391.01
On 2025-07-01		 350.74
On 2025-06-16		 -5.02 -1.31 386.56
On 2025-06-06		 350.74
On 2025-06-16		 -9.27 376.54
WTD 391.01
On 2025-07-01		 375.00
On 2025-06-30		 -1.26 -0.33 391.01
On 2025-07-01		 377.42
On 2025-07-02		 -3.47 383.56
MTD 391.01
On 2025-07-01		 377.42
On 2025-07-02		 -5.06 -1.32 391.01
On 2025-07-01		 377.42
On 2025-07-02		 -3.47 383.79
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

378.04 -11.49 -2.95 1,296,126