HCA: HCA Healthcare Inc.

As of Friday, November 8th, 2024

$ 354.16

-1.87 -0.53%

Open: 357.08
High: 358.71
Low: 351.92
Volume: 1,252,640
Previous Close on Thursday, November 7th, 2024

$ 356.03

+7.28 +2.09%

Open: 348.26
High: 356.84
Low: 345.83
Volume: 1,670,858
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 357.08 358.71 351.92 354.16 1,252,640 -1.87 -0.53
2024-11-07 348.26 356.84 345.83 356.03 1,670,858 +7.28 +2.09
2024-11-06 349.26 357.73 345.89 348.75 3,383,569 -17.91 -4.88
2024-11-05 363.00 367.25 362.75 366.66 999,819 +3.50 +0.96
2024-11-04 357.85 368.41 357.61 363.16 1,531,813 +5.97 +1.67
2024-11-01 360.52 360.88 355.56 357.19 1,317,716 -1.55 -0.43
2024-10-31 358.00 361.40 357.26 358.74 1,173,858 -2.18 -0.60
2024-10-30 359.81 364.13 358.97 360.92 1,266,530 +0.25 +0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 368.41
On 2024-11-04
345.83
On 2024-11-07
-3.03 -0.85 368.41
On 2024-11-04
345.83
On 2024-11-07
-6.13 357.75
10D 368.41
On 2024-11-04
345.83
On 2024-11-07
-9.39 -2.58 368.41
On 2024-11-04
345.83
On 2024-11-07
-6.13 358.29
20D 417.14
On 2024-10-18
345.83
On 2024-11-07
-40.38 -10.23 417.14
On 2024-10-18
345.83
On 2024-11-07
-17.09 380.13
WTD 368.41
On 2024-11-04
345.83
On 2024-11-07
-3.03 -0.85 368.41
On 2024-11-04
345.83
On 2024-11-07
-6.13 357.75
MTD 368.41
On 2024-11-04
345.83
On 2024-11-07
-4.58 -1.28 368.41
On 2024-11-04
345.83
On 2024-11-07
-6.13 357.66
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

354.16 -1.87 -0.53 1,252,640