HCA: HCA Healthcare Inc.

As of Friday, December 12th, 2025

$ 484.77

+2.42 +0.50%

Open: 483.01
High: 485.20
Low: 478.67
Volume: 853,594
Previous Close on Thursday, December 11th, 2025

$ 482.35

+13.62 +2.91%

Open: 470.95
High: 482.59
Low: 468.73
Volume: 989,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 483.01 485.20 478.67 484.77 853,594 +2.42 +0.50
2025-12-11 470.95 482.59 468.73 482.35 989,064 +13.62 +2.91
2025-12-10 487.19 488.03 466.22 468.73 2,227,192 -19.77 -4.05
2025-12-09 485.97 491.24 482.33 488.50 993,066 +3.35 +0.69
2025-12-08 486.70 490.07 483.25 485.15 1,071,934 -1.55 -0.32
2025-12-05 489.13 491.14 483.74 486.70 942,277 -0.96 -0.20
2025-12-04 485.45 491.56 483.39 487.66 1,611,007 +0.89 +0.18
2025-12-03 500.64 501.74 485.45 486.77 1,875,418 -13.54 -2.71
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 491.24
On 2025-12-09		 466.22
On 2025-12-10		 -1.93 -0.40 491.24
On 2025-12-09		 466.22
On 2025-12-10		 -5.09 481.90
10D 512.17
On 2025-12-01		 466.22
On 2025-12-10		 -23.52 -4.63 512.17
On 2025-12-01		 466.22
On 2025-12-10		 -8.97 487.39
20D 520.00
On 2025-11-26		 466.22
On 2025-12-10		 11.49 2.43 520.00
On 2025-11-26		 466.22
On 2025-12-10		 -10.34 489.51
WTD 491.24
On 2025-12-09		 466.22
On 2025-12-10		 -1.93 -0.40 491.24
On 2025-12-09		 466.22
On 2025-12-10		 -5.09 481.90
MTD 512.17
On 2025-12-01		 466.22
On 2025-12-10		 -23.52 -4.63 512.17
On 2025-12-01		 466.22
On 2025-12-10		 -8.97 487.39
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

484.77 +2.42 +0.50 853,594