HCA: HCA Healthcare Inc.

As of Monday, October 13th, 2025

$ 410.68

-4.46 -1.07%

Open: 416.25
High: 416.50
Low: 410.37
Volume: 1,032,021
Previous Close on Friday, October 10th, 2025

$ 415.14

-3.73 -0.89%

Open: 419.90
High: 421.49
Low: 409.50
Volume: 1,638,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 416.25 416.50 410.37 410.68 1,032,021 -4.46 -1.07
2025-10-10 419.90 421.49 409.50 415.14 1,638,335 -3.73 -0.89
2025-10-09 427.49 428.32 417.87 418.87 1,243,644 -7.40 -1.74
2025-10-08 436.75 436.75 425.77 426.27 1,485,079 -11.30 -2.58
2025-10-07 435.00 439.01 432.74 437.57 1,240,534 +4.02 +0.93
2025-10-06 427.19 435.03 425.71 433.55 959,904 +4.01 +0.93
2025-10-03 426.89 432.36 425.81 429.54 988,386 +2.85 +0.67
2025-10-02 423.89 427.43 420.41 426.69 865,146 +0.62 +0.15
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 439.01
On 2025-10-07		 409.50
On 2025-10-10		 -22.87 -5.28 439.01
On 2025-10-07		 409.50
On 2025-10-10		 -6.72 421.71
10D 439.01
On 2025-10-07		 409.50
On 2025-10-10		 -10.24 -2.43 439.01
On 2025-10-07		 409.50
On 2025-10-10		 -6.72 425.06
20D 439.01
On 2025-10-07		 390.10
On 2025-09-18		 7.51 1.86 439.01
On 2025-10-07		 409.50
On 2025-10-10		 -6.72 417.06
WTD 416.50
On 2025-10-13		 410.37
On 2025-10-13		 -4.46 -1.07 -- -- -- 410.68
MTD 439.01
On 2025-10-07		 409.50
On 2025-10-10		 -15.52 -3.64 439.01
On 2025-10-07		 409.50
On 2025-10-10		 -6.72 424.93
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,307,755
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,435,976
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,968,216
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,399,001
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

410.68 -4.46 -1.07 1,032,021