HCA: HCA Healthcare Inc.

As of Friday, August 29th, 2025

$ 403.96

-3.32 -0.82%

Open: 407.68
High: 408.98
Low: 400.82
Volume: 996,401
Previous Close on Thursday, August 28th, 2025

$ 407.28

+2.23 +0.55%

Open: 404.75
High: 408.17
Low: 400.78
Volume: 965,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 407.68 408.98 400.82 403.96 996,401 -3.32 -0.82
2025-08-28 404.75 408.17 400.78 407.28 965,349 +2.23 +0.55
2025-08-27 401.77 406.87 398.82 405.05 701,739 +3.09 +0.77
2025-08-26 401.09 403.00 399.71 401.96 1,114,999 -0.81 -0.20
2025-08-25 404.92 406.19 401.36 402.77 708,772 -2.20 -0.54
2025-08-22 403.95 407.77 401.23 404.97 1,075,442 +0.71 +0.18
2025-08-21 412.00 412.00 404.12 404.26 1,180,000 -5.92 -1.44
2025-08-20 403.45 411.00 399.95 410.18 1,638,524 +7.49 +1.86
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 408.98
On 2025-08-29		 398.82
On 2025-08-27		 -1.01 -0.25 406.19
On 2025-08-25		 399.71
On 2025-08-26		 -1.59 404.20
10D 412.00
On 2025-08-21		 392.96
On 2025-08-19		 8.17 2.06 412.00
On 2025-08-21		 398.82
On 2025-08-27		 -3.20 403.67
20D 412.00
On 2025-08-21		 355.03
On 2025-08-04		 46.99 13.16 412.00
On 2025-08-21		 398.82
On 2025-08-27		 -3.20 391.90
WTD 408.98
On 2025-08-29		 398.82
On 2025-08-27		 -1.01 -0.25 406.19
On 2025-08-25		 399.71
On 2025-08-26		 -1.59 404.20
MTD 412.00
On 2025-08-21		 353.39
On 2025-08-01		 49.97 14.12 412.00
On 2025-08-21		 398.82
On 2025-08-27		 -3.20 390.23
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
RWR

SPDR Dow Jones REIT ETF

100.37 +0.76 +0.76 623,742
IVZ

Invesco Ltd.

21.89 -0.17 -0.77 4,221,650
PPG

PPG Industries Inc.

111.23 +0.01 +0.01 906,816
HCA

HCA Healthcare Inc.

403.96 -3.32 -0.82 996,401