HCA: HCA Healthcare Inc.

As of Thursday, May 8th, 2025

$ 353.92

-7.06 -1.96%

Open: 358.69
High: 363.96
Low: 353.70
Volume: 1,224,381
Previous Close on Wednesday, May 7th, 2025

$ 360.98

+4.28 +1.20%

Open: 356.15
High: 363.51
Low: 350.17
Volume: 1,972,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 358.69 363.96 353.70 353.92 1,224,366 -7.06 -1.96
2025-05-07 356.15 363.51 350.17 360.98 1,972,954 +4.28 +1.20
2025-05-06 349.60 360.94 346.21 356.70 1,586,947 +7.32 +2.10
2025-05-05 348.47 351.15 344.22 349.38 789,913 +1.41 +0.41
2025-05-02 346.81 348.90 344.64 347.97 799,421 +4.93 +1.44
2025-05-01 344.00 348.14 340.96 343.04 1,147,167 -2.04 -0.59
2025-04-30 340.16 346.09 335.11 345.08 1,330,337 +4.50 +1.32
2025-04-29 331.33 343.60 329.72 340.58 1,416,474 +8.56 +2.58
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 363.96
On 2025-05-08		 344.22
On 2025-05-05		 10.88 3.17 348.90
On 2025-05-02		 348.90
On 2025-05-02		 0.00 353.79
10D 363.96
On 2025-05-08		 321.39
On 2025-04-25		 12.51 3.66 350.25
On 2025-04-25		 326.14
On 2025-04-28		 -6.88 345.76
20D 363.96
On 2025-05-08		 314.43
On 2025-04-21		 15.39 4.55 342.17
On 2025-04-10		 314.43
On 2025-04-21		 -8.11 339.39
WTD 363.96
On 2025-05-08		 344.22
On 2025-05-05		 5.95 1.71 351.15
On 2025-05-05		 351.15
On 2025-05-05		 0.00 355.25
MTD 363.96
On 2025-05-08		 340.96
On 2025-05-01		 8.84 2.56 348.14
On 2025-05-01		 348.14
On 2025-05-01		 0.00 352.00
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

353.92 -7.06 -1.96 1,224,381