HCA: HCA Healthcare Inc.

As of Friday, August 8th, 2025

$ 381.61

+8.28 +2.22%

Open: 374.25
High: 382.08
Low: 373.06
Volume: 1,015,892
Previous Close on Thursday, August 7th, 2025

$ 373.33

+7.18 +1.96%

Open: 366.55
High: 373.33
Low: 365.30
Volume: 1,135,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 374.25 382.08 373.06 381.61 1,015,892 +8.28 +2.22
2025-08-07 366.55 373.33 365.30 373.33 1,135,763 +7.18 +1.96
2025-08-06 363.99 370.13 363.99 366.15 1,125,003 +2.34 +0.64
2025-08-05 364.21 367.42 361.42 363.81 1,099,580 +0.61 +0.17
2025-08-04 356.73 364.77 355.03 363.20 1,073,160 +6.23 +1.75
2025-08-01 355.79 358.46 353.39 356.97 1,369,755 +2.98 +0.84
2025-07-31 353.75 358.68 353.13 353.99 1,462,479 -1.07 -0.30
2025-07-30 344.24 355.49 342.71 355.06 1,956,684 +10.56 +3.07
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 382.08
On 2025-08-08		 355.03
On 2025-08-04		 24.64 6.90 364.77
On 2025-08-04		 364.77
On 2025-08-04		 0.00 369.62
10D 382.08
On 2025-08-08		 331.61
On 2025-07-28		 47.29 14.15 358.68
On 2025-07-31		 353.39
On 2025-08-01		 -1.47 359.92
20D 383.00
On 2025-07-15		 330.00
On 2025-07-25		 5.54 1.47 383.00
On 2025-07-15		 330.00
On 2025-07-25		 -13.84 359.12
WTD 382.08
On 2025-08-08		 355.03
On 2025-08-04		 24.64 6.90 364.77
On 2025-08-04		 364.77
On 2025-08-04		 0.00 369.62
MTD 382.08
On 2025-08-08		 353.39
On 2025-08-01		 27.62 7.80 358.46
On 2025-08-01		 358.46
On 2025-08-01		 0.00 367.51
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
OLN

Olin Corporation

18.92 -0.31 -1.61 2,216,527
PPG

PPG Industries Inc.

106.95 +0.83 +0.78 1,206,900
BRO

Brown & Brown Inc.

93.65 +1.14 +1.23 3,643,347
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

37.68 +0.57 +1.54 279,898
HCA

HCA Healthcare Inc.

381.61 +8.28 +2.22 1,015,892