HCA: HCA Healthcare Inc.

As of Friday, July 18th, 2025

$ 361.12

-1.48 -0.41%

Open: 363.52
High: 364.86
Low: 359.55
Volume: 1,029,846
Previous Close on Thursday, July 17th, 2025

$ 362.60

+0.02 +0.01%

Open: 361.51
High: 365.51
Low: 358.06
Volume: 1,226,020
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 363.52 364.86 359.55 361.12 1,029,846 -1.48 -0.41
2025-07-17 361.51 365.51 358.06 362.60 1,226,020 +0.02 +0.01
2025-07-16 365.82 365.82 354.94 362.58 2,003,066 -9.22 -2.48
2025-07-15 379.54 383.00 368.65 371.80 1,304,359 -8.65 -2.27
2025-07-14 375.93 381.48 374.67 380.45 935,608 +4.38 +1.16
2025-07-11 375.21 377.13 373.47 376.07 877,097 -2.25 -0.59
2025-07-10 376.76 381.29 368.42 378.32 1,584,013 -0.12 -0.03
2025-07-09 379.00 379.00 375.03 378.44 1,217,743 +0.84 +0.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 383.00
On 2025-07-15
354.94
On 2025-07-16
-14.95 -3.98 383.00
On 2025-07-15
354.94
On 2025-07-16
-7.33 367.71
10D 383.00
On 2025-07-15
354.94
On 2025-07-16
-15.46 -4.11 383.00
On 2025-07-15
354.94
On 2025-07-16
-7.33 372.80
20D 391.01
On 2025-07-01
354.94
On 2025-07-16
-15.74 -4.18 391.01
On 2025-07-01
354.94
On 2025-07-16
-9.22 376.08
WTD 383.00
On 2025-07-15
354.94
On 2025-07-16
-14.95 -3.98 383.00
On 2025-07-15
354.94
On 2025-07-16
-7.33 367.71
MTD 391.01
On 2025-07-01
354.94
On 2025-07-16
-21.98 -5.74 391.01
On 2025-07-01
354.94
On 2025-07-16
-9.22 374.78
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

85.98 -0.07 -0.08 492,078
IVZ

Invesco Ltd.

19.92 +2.64 +15.28 35,650,876
OLN

Olin Corporation

20.38 -0.50 -2.39 2,336,200
BRO

Brown & Brown Inc.

103.84 -0.29 -0.28 1,973,087
HCA

HCA Healthcare Inc.

361.12 -1.48 -0.41 1,029,846