HCA: HCA Healthcare Inc.

As of Wednesday, May 13th, 2026

$ 427.54

-2.15 -0.50%

Open: 429.12
High: 432.17
Low: 422.98
Volume: 1,498,049
Previous Close on Tuesday, May 12th, 2026

$ 429.69

+3.32 +0.78%

Open: 428.47
High: 433.92
Low: 424.83
Volume: 1,195,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 429.12 432.17 422.98 427.54 1,498,049 -2.15 -0.50
2026-05-12 428.47 433.92 424.83 429.69 1,195,039 +3.32 +0.78
2026-05-11 435.68 437.95 420.76 426.37 2,106,777 -8.82 -2.03
2026-05-08 433.45 438.00 431.42 435.19 1,436,711 +6.17 +1.44
2026-05-07 429.73 433.72 428.01 429.02 767,213 -0.43 -0.10
2026-05-06 428.01 436.43 428.00 429.45 1,091,949 +0.66 +0.15
2026-05-05 427.18 432.89 427.00 428.79 716,294 +1.61 +0.38
2026-05-04 431.00 432.81 425.80 427.18 1,010,999 -5.91 -1.36
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 438.00
On 2026-05-08		 420.76
On 2026-05-11		 -1.91 -0.44 438.00
On 2026-05-08		 420.76
On 2026-05-11		 -3.94 429.56
10D 441.65
On 2026-05-01		 420.76
On 2026-05-11		 -7.24 -1.67 441.65
On 2026-05-01		 420.76
On 2026-05-11		 -4.73 430.08
20D 494.77
On 2026-04-16		 420.76
On 2026-05-11		 -61.04 -12.49 494.77
On 2026-04-16		 420.76
On 2026-05-11		 -14.96 445.57
WTD 437.95
On 2026-05-11		 420.76
On 2026-05-11		 -7.65 -1.76 437.95
On 2026-05-11		 422.98
On 2026-05-13		 -3.42 427.87
MTD 441.65
On 2026-05-01		 420.76
On 2026-05-11		 -6.91 -1.59 441.65
On 2026-05-01		 420.76
On 2026-05-11		 -4.73 429.59
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

427.54 -2.15 -0.50 1,498,049