HCA: HCA Healthcare Inc.

As of Wednesday, September 30th, 2026

$ 426.74

-4.89 -1.13%

Open: 430.25
High: 434.07
Low: 425.96
Volume: 1,237,688
Previous Close on Tuesday, September 29th, 2026

$ 431.63

-0.97 -0.22%

Open: 430.07
High: 433.13
Low: 426.61
Volume: 881,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 430.25 434.07 425.96 426.74 1,237,688 -4.89 -1.13
2026-09-29 430.07 433.13 426.61 431.63 881,872 -0.97 -0.22
2026-09-28 431.16 443.15 431.16 432.60 1,045,186 -3.01 -0.69
2026-09-25 421.59 435.78 420.00 435.61 1,002,438 +12.13 +2.86
2026-09-24 437.36 442.21 423.39 423.48 1,027,074 -13.00 -2.98
2026-09-23 441.42 446.36 433.83 436.48 1,278,187 -1.64 -0.37
2026-09-22 426.37 442.52 426.37 438.12 1,449,887 +12.15 +2.85
2026-09-21 427.75 434.07 423.43 425.97 1,405,534 -1.74 -0.41
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 443.15
On 2026-09-28		 420.00
On 2026-09-25		 -9.74 -2.23 442.21
On 2026-09-24		 420.00
On 2026-09-25		 -5.02 430.01
10D 446.36
On 2026-09-23		 420.00
On 2026-09-25		 -3.69 -0.86 446.36
On 2026-09-23		 420.00
On 2026-09-25		 -5.91 430.74
20D 446.36
On 2026-09-23		 396.00
On 2026-09-09		 13.16 3.18 446.36
On 2026-09-23		 420.00
On 2026-09-25		 -5.91 423.77
WTD 443.15
On 2026-09-28		 425.96
On 2026-09-30		 -8.87 -2.04 443.15
On 2026-09-28		 425.96
On 2026-09-30		 -3.88 430.32
MTD 446.36
On 2026-09-23		 396.00
On 2026-09-09		 12.29 2.97 423.42
On 2026-09-01		 396.77
On 2026-09-02		 -6.29 423.28
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

426.74 -4.89 -1.13 1,237,688