HCA: HCA Healthcare Inc.

As of Thursday, October 9th, 2025

$ 418.87

-7.40 -1.74%

Open: 427.49
High: 428.32
Low: 417.87
Volume: 1,243,644
Previous Close on Wednesday, October 8th, 2025

$ 426.27

-11.30 -2.58%

Open: 436.75
High: 436.75
Low: 425.77
Volume: 1,485,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 427.49 428.32 417.87 418.87 1,243,644 -7.40 -1.74
2025-10-08 436.75 436.75 425.77 426.27 1,485,079 -11.30 -2.58
2025-10-07 435.00 439.01 432.74 437.57 1,240,534 +4.02 +0.93
2025-10-06 427.19 435.03 425.71 433.55 959,904 +4.01 +0.93
2025-10-03 426.89 432.36 425.81 429.54 988,386 +2.85 +0.67
2025-10-02 423.89 427.43 420.41 426.69 865,146 +0.62 +0.15
2025-10-01 426.32 428.54 420.46 426.07 1,172,693 -0.13 -0.03
2025-09-30 421.26 429.44 419.08 426.20 1,591,748 +5.28 +1.25
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 439.01
On 2025-10-07		 417.87
On 2025-10-09		 -7.82 -1.83 439.01
On 2025-10-07		 417.87
On 2025-10-09		 -4.82 429.16
10D 439.01
On 2025-10-07		 414.06
On 2025-09-26		 3.98 0.96 439.01
On 2025-10-07		 417.87
On 2025-10-09		 -4.82 426.48
20D 439.01
On 2025-10-07		 390.10
On 2025-09-18		 16.02 3.98 439.01
On 2025-10-07		 417.87
On 2025-10-09		 -4.82 416.19
WTD 439.01
On 2025-10-07		 417.87
On 2025-10-09		 -10.67 -2.48 439.01
On 2025-10-07		 417.87
On 2025-10-09		 -4.82 429.07
MTD 439.01
On 2025-10-07		 417.87
On 2025-10-09		 -7.33 -1.72 439.01
On 2025-10-07		 417.87
On 2025-10-09		 -4.82 428.37
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
OLN

Olin Corporation

24.85 -0.76 -2.97 2,386,049
HLIT

Harmonic Inc.

10.29 -0.06 -0.58 822,771
BRO

Brown & Brown Inc.

95.50 -0.46 -0.48 2,969,162
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

34.98 +0.04 +0.11 997,182
HCA

HCA Healthcare Inc.

418.87 -7.40 -1.74 1,243,644