HCA: HCA Healthcare Inc.

As of Friday, December 5th, 2025

$ 486.70

-0.96 -0.20%

Open: 489.13
High: 491.14
Low: 483.74
Volume: 942,277
Previous Close on Thursday, December 4th, 2025

$ 487.66

+0.89 +0.18%

Open: 485.45
High: 491.56
Low: 483.39
Volume: 1,611,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 489.13 491.14 483.74 486.70 942,277 -0.96 -0.20
2025-12-04 485.45 491.56 483.39 487.66 1,611,007 +0.89 +0.18
2025-12-03 500.64 501.74 485.45 486.77 1,875,418 -13.54 -2.71
2025-12-02 506.44 508.28 497.31 500.31 1,134,406 -2.69 -0.53
2025-12-01 506.38 512.17 502.40 503.00 1,143,859 -5.29 -1.04
2025-11-28 512.00 513.86 507.84 508.29 534,098 -6.47 -1.26
2025-11-26 515.22 520.00 514.33 514.76 1,052,817 -1.09 -0.21
2025-11-25 501.30 517.40 501.12 515.85 1,238,004 +14.81 +2.96
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 512.17
On 2025-12-01		 483.39
On 2025-12-04		 -21.59 -4.25 512.17
On 2025-12-01		 483.39
On 2025-12-04		 -5.62 492.89
10D 520.00
On 2025-11-26		 477.00
On 2025-11-21		 10.42 2.19 520.00
On 2025-11-26		 483.39
On 2025-12-04		 -7.04 499.54
20D 520.00
On 2025-11-26		 443.87
On 2025-11-10		 15.34 3.25 520.00
On 2025-11-26		 483.39
On 2025-12-04		 -7.04 486.29
WTD 512.17
On 2025-12-01		 483.39
On 2025-12-04		 -21.59 -4.25 512.17
On 2025-12-01		 483.39
On 2025-12-04		 -5.62 492.89
MTD 512.17
On 2025-12-01		 483.39
On 2025-12-04		 -21.59 -4.25 512.17
On 2025-12-01		 483.39
On 2025-12-04		 -5.62 492.89
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

486.70 -0.96 -0.20 942,277