HCA: HCA Healthcare Inc.

As of Friday, September 12th, 2025

$ 405.13

+2.28 +0.57%

Open: 400.57
High: 406.38
Low: 399.64
Volume: 761,010
Previous Close on Thursday, September 11th, 2025

$ 402.85

+8.49 +2.15%

Open: 395.77
High: 404.17
Low: 392.63
Volume: 1,290,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 400.57 406.38 399.64 405.13 761,010 +2.28 +0.57
2025-09-11 395.77 404.17 392.63 402.85 1,290,163 +8.49 +2.15
2025-09-10 415.18 415.39 385.59 394.36 2,009,912 -19.04 -4.61
2025-09-09 415.80 416.23 400.31 413.40 1,084,065 -4.70 -1.12
2025-09-08 418.84 418.84 406.69 418.10 1,472,747 -2.67 -0.63
2025-09-05 411.98 420.98 409.16 420.77 1,057,168 +9.18 +2.23
2025-09-04 410.00 417.20 407.60 411.59 1,709,658 +3.98 +0.98
2025-09-03 405.44 408.07 403.27 407.61 647,694 +1.47 +0.36
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 418.84
On 2025-09-08		 385.59
On 2025-09-10		 -15.64 -3.72 418.84
On 2025-09-08		 385.59
On 2025-09-10		 -7.94 406.77
10D 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -2.15 -0.53 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -8.41 408.39
20D 420.98
On 2025-09-05		 385.59
On 2025-09-10		 11.48 2.92 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -8.41 405.62
WTD 418.84
On 2025-09-08		 385.59
On 2025-09-10		 -15.64 -3.72 418.84
On 2025-09-08		 385.59
On 2025-09-10		 -7.94 406.77
MTD 420.98
On 2025-09-05		 385.59
On 2025-09-10		 1.17 0.29 420.98
On 2025-09-05		 385.59
On 2025-09-10		 -8.41 408.88
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

405.13 +2.28 +0.57 761,010