HCA: HCA Healthcare Inc.

As of Friday, July 26th, 2024

$ 354.78

+1.99 +0.56%

Open: 356.00
High: 356.09
Low: 351.18
Volume: 1,215,922
Previous Close on Thursday, July 25th, 2024

$ 352.79

+8.85 +2.57%

Open: 343.94
High: 356.30
Low: 343.94
Volume: 2,091,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 356.00 356.09 351.18 354.78 1,215,922 +1.99 +0.56
2024-07-25 343.94 356.30 343.94 352.79 2,091,065 +8.85 +2.57
2024-07-24 344.20 344.95 337.16 343.94 1,890,781 +3.77 +1.11
2024-07-23 346.50 348.00 334.38 340.17 2,738,405 +14.79 +4.55
2024-07-22 323.18 331.04 320.30 325.38 1,562,346 +3.22 +1.00
2024-07-19 324.21 325.97 321.64 322.16 1,218,259 +0.43 +0.13
2024-07-18 322.53 327.64 319.23 321.73 1,544,933 -1.25 -0.39
2024-07-17 317.90 330.84 317.43 322.98 1,976,518 +4.07 +1.28
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 356.30
On 2024-07-25		 320.30
On 2024-07-22		 32.62 10.13 348.00
On 2024-07-23		 337.16
On 2024-07-24		 -3.11 343.41
10D 356.30
On 2024-07-25		 313.82
On 2024-07-15		 30.46 9.39 330.84
On 2024-07-17		 319.23
On 2024-07-18		 -3.51 331.98
20D 356.30
On 2024-07-25		 312.64
On 2024-07-10		 11.49 3.35 344.20
On 2024-06-28		 312.64
On 2024-07-10		 -9.17 325.65
WTD 356.30
On 2024-07-25		 320.30
On 2024-07-22		 32.62 10.13 348.00
On 2024-07-23		 337.16
On 2024-07-24		 -3.11 343.41
MTD 356.30
On 2024-07-25		 312.64
On 2024-07-10		 33.50 10.43 326.55
On 2024-07-03		 312.64
On 2024-07-10		 -4.26 325.88
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

354.78 +1.99 +0.56 1,215,922