HCA: HCA Healthcare Inc.

As of Friday, July 31st, 2026

$ 402.59

+6.80 +1.72%

Open: 395.50
High: 404.52
Low: 391.38
Volume: 1,256,341
Previous Close on Thursday, July 30th, 2026

$ 395.79

-12.39 -3.04%

Open: 402.65
High: 406.76
Low: 394.74
Volume: 1,244,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 395.50 404.52 391.38 402.59 1,256,341 +6.80 +1.72
2026-07-30 402.65 406.76 394.74 395.79 1,244,276 -12.39 -3.04
2026-07-29 418.11 421.31 405.76 408.18 1,840,469 -10.01 -2.39
2026-07-28 396.22 419.22 392.14 418.19 2,912,064 +28.57 +7.33
2026-07-27 383.63 392.66 383.63 389.62 1,976,220 +7.43 +1.94
2026-07-24 381.53 399.00 376.48 382.19 2,703,468 +5.69 +1.51
2026-07-23 370.09 378.26 370.00 376.50 1,467,246 +4.63 +1.25
2026-07-22 373.26 377.00 371.35 371.87 841,533 -1.22 -0.33
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 421.31
On 2026-07-29		 383.63
On 2026-07-27		 20.40 5.34 421.31
On 2026-07-29		 391.38
On 2026-07-31		 -7.10 402.87
10D 421.31
On 2026-07-29		 366.51
On 2026-07-21		 31.41 8.46 421.31
On 2026-07-29		 391.38
On 2026-07-31		 -7.10 388.84
20D 429.54
On 2026-07-07		 353.99
On 2026-07-14		 -7.91 -1.93 429.54
On 2026-07-07		 353.99
On 2026-07-14		 -17.59 392.25
WTD 421.31
On 2026-07-29		 383.63
On 2026-07-27		 20.40 5.34 421.31
On 2026-07-29		 391.38
On 2026-07-31		 -7.10 402.87
MTD 429.54
On 2026-07-07		 353.99
On 2026-07-14		 12.70 3.26 429.54
On 2026-07-07		 353.99
On 2026-07-14		 -17.59 393.12
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
CHTR

Charter Communications Inc.

144.98 +2.98 +2.10 2,827,122
HCA

HCA Healthcare Inc.

402.59 +6.80 +1.72 1,256,341