HCA: HCA Healthcare Inc.

As of Wednesday, September 27th, 2023

$ 247.26

-1.20 -0.48%

Open: 249.15
High: 251.76
Low: 243.58
Volume: 1,299,225
Previous Close on Tuesday, September 26th, 2023

$ 248.46

-6.06 -2.38%

Open: 253.26
High: 254.42
Low: 248.42
Volume: 1,531,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 249.15 251.76 243.58 247.26 1,299,225 -1.20 -0.48
2023-09-26 253.26 254.42 248.42 248.46 1,531,649 -6.06 -2.38
2023-09-25 251.42 254.93 250.76 254.52 726,646 +2.25 +0.89
2023-09-22 253.17 254.37 251.35 252.27 813,839 -1.17 -0.46
2023-09-21 252.77 255.28 252.67 253.44 1,135,890 -0.77 -0.30
2023-09-20 255.85 256.55 253.66 254.21 1,081,528 -0.08 -0.03
2023-09-19 255.93 257.50 252.72 254.29 1,089,420 -1.42 -0.56
2023-09-18 255.68 257.33 253.94 255.71 1,381,657 -0.57 -0.22
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 255.28
On 2023-09-21		 243.58
On 2023-09-27		 -6.95 -2.73 255.28
On 2023-09-21		 243.58
On 2023-09-27		 -4.58 251.19
10D 264.47
On 2023-09-14		 243.58
On 2023-09-27		 -15.23 -5.80 264.47
On 2023-09-14		 243.58
On 2023-09-27		 -7.90 254.00
20D 281.79
On 2023-08-30		 243.58
On 2023-09-27		 -32.09 -11.49 281.79
On 2023-08-30		 243.58
On 2023-09-27		 -13.56 263.40
WTD 254.93
On 2023-09-25		 243.58
On 2023-09-27		 -5.01 -1.99 254.93
On 2023-09-25		 243.58
On 2023-09-27		 -4.45 250.08
MTD 281.00
On 2023-09-01		 243.58
On 2023-09-27		 -30.04 -10.83 281.00
On 2023-09-01		 243.58
On 2023-09-27		 -13.32 261.72
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61