HCA: HCA Healthcare Inc.
$ 504.42 |
|
-0.47 -0.09% |
|
| Open: | 508.16 |
| High: | 508.37 |
| Low: | 500.88 |
| Volume: | 1,087,189 |
$ 504.89
+9.90 +2.00%
| Open: | 500.00 |
| High: | 507.28 |
| Low: | 498.14 |
| Volume: | 944,469 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 508.16 | 508.37 | 500.88 | 504.42 | 1,087,177 | -0.47 | -0.09 |
| 2026-11-09 | 500.00 | 507.28 | 498.14 | 504.89 | 944,469 | +9.90 | +2.00 |
| 2026-11-06 | 498.00 | 500.26 | 491.33 | 494.99 | 1,455,928 | -12.49 | -2.46 |
| 2026-11-05 | 515.08 | 521.48 | 501.84 | 507.48 | 1,655,950 | -3.22 | -0.63 |
| 2026-11-04 | 497.00 | 514.93 | 492.12 | 510.70 | 3,446,237 | +47.84 | +10.34 |
| 2026-11-03 | 463.72 | 470.36 | 460.68 | 462.86 | 986,289 | -4.87 | -1.04 |
| 2026-11-02 | 475.34 | 477.88 | 460.93 | 467.73 | 1,389,657 | -5.46 | -1.15 |
| 2026-10-30 | 480.34 | 485.73 | 472.46 | 473.19 | 1,116,937 | -4.89 | -1.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 521.48 On 2026-11-05 |
491.33 On 2026-11-06 |
41.56 | 8.98 | 521.48 On 2026-11-05 |
491.33 On 2026-11-06 |
-5.78 | 504.50 |
| 10D | 521.48 On 2026-11-05 |
445.00 On 2026-10-28 |
54.46 | 12.10 | 521.48 On 2026-11-05 |
491.33 On 2026-11-06 |
-5.78 | 486.76 |
| 20D | 521.48 On 2026-11-05 |
439.83 On 2026-10-27 |
43.67 | 9.48 | 488.00 On 2026-10-27 |
445.00 On 2026-10-28 |
-8.81 | 474.85 |
| WTD | 508.37 On 2026-11-10 |
498.14 On 2026-11-09 |
9.43 | 1.91 | 507.28 On 2026-11-09 |
507.28 On 2026-11-09 |
0.00 | 504.66 |
| MTD | 521.48 On 2026-11-05 |
460.68 On 2026-11-03 |
31.23 | 6.60 | 521.48 On 2026-11-05 |
491.33 On 2026-11-06 |
-5.78 | 493.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,231.89 | -158.04 | -0.30 | 697,705,118 |
|
DJTA
Dow Jones Transportation Average |
20,416.58 | +19.46 | +0.10 | 53,768,841 |
|
SPX
S&P 500 Index |
7,520.93 | -28.90 | -0.38 | |
|
OEX
S&P 100 Index |
3,696.78 | -18.29 | -0.49 | |
|
NDX
NASDAQ 100 Index |
27,740.80 | -166.83 | -0.60 | |
|
NYA
NYSE Composite Index |
24,462.33 | -9.99 | -0.04 | |
|
XAX
NYSE AMEX Composite Index |
7,995.78 | -78.01 | -0.97 | |
|
RUI
RUSSELL 1000 Index |
4,100.45 | -15.59 | -0.38 | |
|
RUT
Russell 2000 Index |
2,821.38 | -19.44 | -0.68 | |
|
RUA
Russell 3000 Index |
4,273.57 | -16.78 | -0.39 | |
|
VIX
CBOE Volatility Index |
19.43 | -0.64 | -3.19 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.76 | -0.28 | -1.22 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.99 | -0.32 | -1.43 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.64 | -0.33 | -1.57 |