HCA: HCA Healthcare Inc.

As of Thursday, July 3rd, 2025

$ 376.58

-1.46 -0.39%

Open: 379.16
High: 381.18
Low: 371.22
Volume: 943,075
Previous Close on Wednesday, July 2nd, 2025

$ 378.04

-11.49 -2.95%

Open: 386.98
High: 386.98
Low: 377.42
Volume: 1,296,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 379.16 381.18 371.22 376.58 943,075 -1.46 -0.39
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
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		 371.22
On 2025-07-03		 -1.08 -0.29 391.01
On 2025-07-01		 371.22
On 2025-07-03		 -5.06 381.31
10D 391.01
On 2025-07-01		 369.89
On 2025-06-25		 -0.28 -0.07 391.01
On 2025-07-01		 371.22
On 2025-07-03		 -5.06 379.36
20D 391.01
On 2025-07-01		 350.74
On 2025-06-16		 -5.08 -1.33 386.56
On 2025-06-06		 350.74
On 2025-06-16		 -9.27 376.29
WTD 391.01
On 2025-07-01		 371.22
On 2025-07-03		 -2.72 -0.72 391.01
On 2025-07-01		 371.22
On 2025-07-03		 -5.06 381.81
MTD 391.01
On 2025-07-01		 371.22
On 2025-07-03		 -6.52 -1.70 391.01
On 2025-07-01		 371.22
On 2025-07-03		 -5.06 381.38
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

376.58 -1.46 -0.39 943,075