HCA: HCA Healthcare Inc.

As of Wednesday, April 16th, 2025

$ 331.00

-4.55 -1.36%

Open: 336.56
High: 337.33
Low: 329.15
Volume: 1,189,293
Previous Close on Tuesday, April 15th, 2025

$ 335.55

-5.07 -1.49%

Open: 337.73
High: 341.39
Low: 335.26
Volume: 1,011,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 336.56 337.33 329.15 331.00 1,189,293 -4.55 -1.36
2025-04-15 337.73 341.39 335.26 335.55 1,011,425 -5.07 -1.49
2025-04-14 336.49 341.16 332.53 340.62 1,158,154 +7.25 +2.17
2025-04-11 334.41 336.54 324.46 333.37 1,677,511 -1.62 -0.48
2025-04-10 340.28 342.17 324.40 334.99 2,125,832 -3.54 -1.05
2025-04-09 326.90 344.79 322.04 338.53 2,896,821 +6.35 +1.91
2025-04-08 339.90 345.97 328.04 332.18 2,058,615 +2.55 +0.77
2025-04-07 326.25 335.40 318.46 329.63 1,998,856 -2.02 -0.61
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 342.17
On 2025-04-10		 324.40
On 2025-04-10		 -7.53 -2.22 342.17
On 2025-04-10		 324.46
On 2025-04-11		 -5.18 335.11
10D 353.35
On 2025-04-03		 318.46
On 2025-04-07		 -16.03 -4.62 353.35
On 2025-04-03		 318.46
On 2025-04-07		 -9.87 335.67
20D 353.35
On 2025-04-03		 318.46
On 2025-04-07		 -3.18 -0.95 353.35
On 2025-04-03		 318.46
On 2025-04-07		 -9.87 337.47
WTD 341.39
On 2025-04-15		 329.15
On 2025-04-16		 -2.37 -0.71 341.39
On 2025-04-15		 329.15
On 2025-04-16		 -3.59 335.72
MTD 353.35
On 2025-04-03		 318.46
On 2025-04-07		 -14.55 -4.21 353.35
On 2025-04-03		 318.46
On 2025-04-07		 -9.87 337.45
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

26.97 +0.58 +2.20 5,900,759
FAF

First American Financial Corporation

58.92 -1.84 -3.03 873,360
BDX

Becton Dickinson and Co

200.40 -1.64 -0.81 1,639,705
KMB

Kimberly-Clark Corp

139.70 -1.77 -1.25 2,004,871
HCA

HCA Healthcare Inc.

331.00 -4.55 -1.36 1,189,293