HCA: HCA Healthcare Inc.

As of Monday, November 3rd, 2025

$ 461.56

+1.88 +0.41%

Open: 457.41
High: 461.61
Low: 450.00
Volume: 1,176,238
Previous Close on Friday, October 31st, 2025

$ 459.68

-7.12 -1.53%

Open: 465.39
High: 466.11
Low: 455.94
Volume: 1,475,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 457.41 461.61 450.00 461.56 1,176,238 +1.88 +0.41
2025-10-31 465.39 466.11 455.94 459.68 1,475,122 -7.12 -1.53
2025-10-30 468.00 478.19 464.59 466.80 1,349,897 -1.60 -0.34
2025-10-29 464.80 475.38 460.54 468.40 1,360,747 +1.94 +0.42
2025-10-28 466.33 467.04 454.46 466.46 1,493,648 -1.40 -0.30
2025-10-27 450.26 469.18 448.80 467.86 1,764,277 +20.82 +4.66
2025-10-24 457.13 461.56 424.00 447.04 2,847,054 +6.88 +1.56
2025-10-23 439.02 447.09 439.02 440.16 1,927,644 -1.03 -0.23
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 478.19
On 2025-10-30		 450.00
On 2025-11-03		 -6.30 -1.35 478.19
On 2025-10-30		 450.00
On 2025-11-03		 -5.90 464.58
10D 478.19
On 2025-10-30		 424.00
On 2025-10-24		 28.41 6.56 478.19
On 2025-10-30		 450.00
On 2025-11-03		 -5.90 455.12
20D 478.19
On 2025-10-30		 407.70
On 2025-10-14		 28.01 6.46 439.01
On 2025-10-07		 407.70
On 2025-10-14		 -7.13 438.86
WTD 461.61
On 2025-11-03		 450.00
On 2025-11-03		 1.88 0.41 -- -- -- 461.56
MTD 461.61
On 2025-11-03		 450.00
On 2025-11-03		 1.88 0.41 -- -- -- 461.56
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

461.56 +1.88 +0.41 1,176,238