HCA: HCA Healthcare Inc.

As of Friday, May 15th, 2026

$ 423.00

-9.70 -2.24%

Open: 435.37
High: 437.00
Low: 422.54
Volume: 1,076,990
Previous Close on Thursday, May 14th, 2026

$ 432.70

+5.16 +1.21%

Open: 428.99
High: 434.30
Low: 427.89
Volume: 881,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 435.37 437.00 422.54 423.00 1,076,990 -9.70 -2.24
2026-05-14 428.99 434.30 427.89 432.70 881,554 +5.16 +1.21
2026-05-13 429.12 432.17 422.98 427.54 1,498,049 -2.15 -0.50
2026-05-12 428.47 433.92 424.83 429.69 1,195,039 +3.32 +0.78
2026-05-11 435.68 437.95 420.76 426.37 2,106,777 -8.82 -2.03
2026-05-08 433.45 438.00 431.42 435.19 1,436,711 +6.17 +1.44
2026-05-07 429.73 433.72 428.01 429.02 767,213 -0.43 -0.10
2026-05-06 428.01 436.43 428.00 429.45 1,091,949 +0.66 +0.15
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 437.95
On 2026-05-11		 420.76
On 2026-05-11		 -12.19 -2.80 437.95
On 2026-05-11		 422.54
On 2026-05-15		 -3.52 427.86
10D 438.00
On 2026-05-08		 420.76
On 2026-05-11		 -10.09 -2.33 438.00
On 2026-05-08		 420.76
On 2026-05-11		 -3.94 428.89
20D 490.15
On 2026-04-20		 420.76
On 2026-05-11		 -65.00 -13.32 490.15
On 2026-04-20		 420.76
On 2026-05-11		 -14.16 439.81
WTD 437.95
On 2026-05-11		 420.76
On 2026-05-11		 -12.19 -2.80 437.95
On 2026-05-11		 422.54
On 2026-05-15		 -3.52 427.86
MTD 441.65
On 2026-05-01		 420.76
On 2026-05-11		 -11.45 -2.64 441.65
On 2026-05-01		 420.76
On 2026-05-11		 -4.73 429.27
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

423.00 -9.70 -2.24 1,076,990