HCA: HCA Healthcare Inc.

As of Friday, June 5th, 2026

$ 372.13

+10.30 +2.85%

Open: 365.48
High: 374.01
Low: 363.33
Volume: 2,184,628
Previous Close on Thursday, June 4th, 2026

$ 361.83

-1.40 -0.39%

Open: 365.30
High: 369.25
Low: 360.39
Volume: 1,891,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 365.48 374.01 363.33 372.13 2,184,628 +10.30 +2.85
2026-06-04 365.30 369.25 360.39 361.83 1,891,389 -1.40 -0.39
2026-06-03 362.99 367.31 358.93 363.23 2,200,815 -4.12 -1.12
2026-06-02 371.43 376.00 364.29 367.35 1,997,635 -3.61 -0.97
2026-06-01 371.00 375.57 367.43 370.96 2,371,880 -7.58 -2.00
2026-05-29 382.63 387.85 376.51 378.54 2,333,691 -5.85 -1.52
2026-05-28 389.16 391.96 381.41 384.39 1,595,770 -7.76 -1.98
2026-05-27 395.48 401.66 391.19 392.15 965,351 -0.27 -0.07
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 376.00
On 2026-06-02		 358.93
On 2026-06-03		 -6.41 -1.69 376.00
On 2026-06-02		 358.93
On 2026-06-03		 -4.54 367.10
10D 401.66
On 2026-05-27		 358.93
On 2026-06-03		 -20.43 -5.20 401.66
On 2026-05-27		 358.93
On 2026-06-03		 -10.64 377.71
20D 438.00
On 2026-05-08		 358.93
On 2026-06-03		 -56.89 -13.26 438.00
On 2026-05-08		 358.93
On 2026-06-03		 -18.05 398.41
WTD 376.00
On 2026-06-02		 358.93
On 2026-06-03		 -6.41 -1.69 376.00
On 2026-06-02		 358.93
On 2026-06-03		 -4.54 367.10
MTD 376.00
On 2026-06-02		 358.93
On 2026-06-03		 -6.41 -1.69 376.00
On 2026-06-02		 358.93
On 2026-06-03		 -4.54 367.10
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
FTCS

First Trust Capital Strength ETF

93.72 +0.39 +0.42 2,268,250
PNW

Pinnacle West Capital Corporation

103.06 +2.58 +2.57 1,517,914
HCA

HCA Healthcare Inc.

372.13 +10.30 +2.85 2,184,628