HCA: HCA Healthcare Inc.

As of Monday, March 18th, 2024

$ 327.17

+5.20 +1.62%

Open: 321.97
High: 328.17
Low: 321.70
Volume: 829,480
Previous Close on Friday, March 15th, 2024

$ 321.97

-2.81 -0.87%

Open: 318.90
High: 323.67
Low: 318.90
Volume: 1,230,985
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 321.97 328.17 321.70 327.17 829,480 +5.20 +1.62
2024-03-15 318.90 323.67 318.90 321.97 1,230,985 -2.81 -0.87
2024-03-14 321.74 325.05 319.25 324.78 992,004 +2.88 +0.89
2024-03-13 323.75 325.20 321.23 321.90 969,742 -1.65 -0.51
2024-03-12 320.75 326.23 319.09 323.55 1,046,820 +2.30 +0.72
2024-03-11 323.67 325.04 317.00 321.25 1,043,413 -4.12 -1.27
2024-03-08 324.45 328.74 324.45 325.37 687,246 +0.71 +0.22
2024-03-07 325.31 328.69 324.29 324.66 921,140 +1.26 +0.39

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 328.17
On 2024-03-18
318.90
On 2024-03-15
5.92 1.84 326.23
On 2024-03-12
318.90
On 2024-03-15
-2.25 323.87
10D 328.74
On 2024-03-08
312.54
On 2024-03-05
13.09 4.17 328.74
On 2024-03-08
317.00
On 2024-03-11
-3.57 322.96
20D 328.74
On 2024-03-08
306.68
On 2024-02-20
18.62 6.03 328.74
On 2024-03-08
317.00
On 2024-03-11
-3.57 317.75
WTD 328.17
On 2024-03-18
321.70
On 2024-03-18
5.20 1.62 -- -- -- 327.17
MTD 328.74
On 2024-03-08
308.47
On 2024-03-01
15.47 4.96 328.74
On 2024-03-08
317.00
On 2024-03-11
-3.57 321.30
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

327.17 +5.20 +1.62 829,480