HCA: HCA Healthcare Inc.

As of Friday, May 30th, 2025

$ 378.65

-- 0 0%

Open: 378.65
High: 378.65
Low: 378.65
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 378.65

+0.21 +0.06%

Open: 382.61
High: 386.21
Low: 378.17
Volume: 1,449,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 382.61 386.21 378.17 378.65 1,449,487 +0.21 +0.06
2025-05-28 376.97 382.34 376.95 378.44 920,840 -0.37 -0.10
2025-05-27 379.76 380.95 377.19 378.81 996,884 +2.22 +0.59
2025-05-23 374.56 377.46 373.61 376.59 1,138,192 -0.05 -0.01
2025-05-22 378.88 383.53 374.71 376.64 1,250,421 -5.17 -1.35
2025-05-21 382.36 386.72 381.00 381.81 1,118,242 -4.24 -1.10
2025-05-20 385.03 388.12 384.00 386.05 1,359,440 -0.84 -0.22
2025-05-19 384.98 388.38 384.25 386.89 2,041,073 -0.63 -0.16
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 386.21
On 2025-05-29		 373.61
On 2025-05-23		 -3.16 -0.83 383.53
On 2025-05-22		 373.61
On 2025-05-23		 -2.59 377.83
10D 388.38
On 2025-05-19		 366.76
On 2025-05-15		 11.15 3.03 388.38
On 2025-05-19		 373.61
On 2025-05-23		 -3.80 381.69
20D 388.38
On 2025-05-19		 340.96
On 2025-05-01		 33.57 9.73 388.38
On 2025-05-19		 373.61
On 2025-05-23		 -3.80 369.07
WTD 386.21
On 2025-05-29		 376.95
On 2025-05-28		 2.06 0.55 380.95
On 2025-05-27		 380.95
On 2025-05-27		 0.00 378.63
MTD 388.38
On 2025-05-19		 340.96
On 2025-05-01		 33.57 9.73 388.38
On 2025-05-19		 373.61
On 2025-05-23		 -3.80 369.07
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.62 -0.55 -0.22 1,266,581
KO

The Coca-Cola Company

71.92 +0.43 +0.60 3,247,961
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,367,618
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,257,971
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,144.71 -71.02 -0.17 190,552,590
DJTA

Dow Jones Transportation Average

14,651.70 -93.68 -0.64 44,724,089
SPX

S&P 500 Index

5,889.67 -22.50 -0.38
OEX

S&P 100 Index

2,873.97 -11.63 -0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,265.31 -98.64 -0.46
NYA

NYSE Composite Index

19,718.19 -25.66 -0.13
XAX

NYSE AMEX Composite Index

5,183.58 -28.54 -0.55
RUI

RUSSELL 1000 Index

3,223.74 -11.83 -0.37
RUT

Russell 2000 Index

2,066.54 -8.23 -0.40
RUA

Russell 3000 Index

3,348.01 -12.33 -0.37
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.26 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +0.20 +0.93
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,832.47 -29.59 -0.30
 
Recent
Ticker Last Chg %Chg Volume
RWR

SPDR Dow Jones REIT ETF

97.89 0.00 0.00
SPHQ

Invesco S&P 500 Quality ETF

70.12 0.00 0.00
OLN

Olin Corporation

20.13 0.00 0.00
BRO

Brown & Brown Inc.

111.70 0.00 0.00
HCA

HCA Healthcare Inc.

378.65 0.00 0.00