HCA: HCA Healthcare Inc.

As of Friday, January 17th, 2025

$ 310.45

+1.01 +0.33%

Open: 310.90
High: 312.91
Low: 308.49
Volume: 1,196,159
Previous Close on Thursday, January 16th, 2025

$ 309.44

+3.19 +1.04%

Open: 306.02
High: 310.73
Low: 304.06
Volume: 764,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 310.90 312.91 308.49 310.45 1,195,903 +1.01 +0.33
2025-01-16 306.02 310.73 304.06 309.44 764,341 +3.19 +1.04
2025-01-15 308.77 310.00 303.93 306.25 1,234,600 +0.46 +0.15
2025-01-14 306.00 307.40 300.16 305.79 1,048,867 -2.39 -0.78
2025-01-13 302.72 308.46 301.64 308.18 1,328,672 +5.36 +1.77
2025-01-10 309.00 314.47 300.51 302.82 2,411,658 -8.43 -2.71
2025-01-08 308.05 314.50 303.81 311.25 1,948,672 +3.04 +0.99
2025-01-07 300.52 308.78 300.50 308.21 1,718,093 +11.29 +3.80
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 312.91
On 2025-01-17		 300.16
On 2025-01-14		 7.63 2.52 308.46
On 2025-01-13		 300.16
On 2025-01-14		 -2.69 308.02
10D 314.50
On 2025-01-08		 289.98
On 2025-01-03		 12.70 4.27 314.50
On 2025-01-08		 300.16
On 2025-01-14		 -4.56 305.60
20D 314.50
On 2025-01-08		 289.98
On 2025-01-03		 2.67 0.87 309.77
On 2024-12-18		 289.98
On 2025-01-03		 -6.39 303.30
WTD 312.91
On 2025-01-17		 300.16
On 2025-01-14		 7.63 2.52 308.46
On 2025-01-13		 300.16
On 2025-01-14		 -2.69 308.02
MTD 314.50
On 2025-01-08		 289.98
On 2025-01-03		 10.30 3.43 314.50
On 2025-01-08		 300.16
On 2025-01-14		 -4.56 304.89
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

310.45 +1.01 +0.33 1,196,159