Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| HCA Healthcare Inc | HCA | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.02 | 0.01% | 225.61 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 229.59 | 225.52 | 234.41 | 225.61 | 225.59 |
HCA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 241.07 | 243.45 | 224.72 | 229.55 | 1,841,942 | -15.46 | -6.41% |
| 1 Month | 247.19 | 253.16 | 224.72 | 240.00 | 1,263,337 | -21.58 | -8.73% |
| 3 Months | 251.38 | 263.92 | 224.72 | 247.78 | 1,448,724 | -25.77 | -10.25% |
| 6 Months | 216.86 | 263.92 | 200.42 | 239.05 | 1,353,648 | 8.75 | 4.03% |
| 1 Year | 152.64 | 263.92 | 149.75 | 209.47 | 1,419,632 | 72.97 | 47.81% |
| 3 Years | 145.69 | 263.92 | 58.38 | 145.73 | 1,750,888 | 79.92 | 54.86% |
| 5 Years | 70.93 | 263.92 | 58.38 | 124.50 | 1,778,728 | 154.68 | 218.07% |
HCA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2021 | 225.61 | 0.02 | 0.01% | 229.59 | 234.41 | 225.52 | 1,761,453 |
| Nov 30 2021 | 225.59 | -4.33 | -1.88% | 228.84 | 230.67 | 224.72 | 3,375,858 |
| Nov 29 2021 | 229.92 | -1.08 | -0.47% | 233.29 | 235.94 | 229.32 | 1,612,387 |
| Nov 26 2021 | 231.00 | -8.85 | -3.69% | 235.01 | 236.65 | 229.63 | 1,329,780 |
| Nov 24 2021 | 239.85 | -1.82 | -0.75% | 241.07 | 243.45 | 239.525 | 1,049,744 |
| Nov 23 2021 | 241.67 | 1.24 | 0.52% | 240.87 | 242.925 | 238.42 | 1,037,500 |
| Nov 22 2021 | 240.43 | 1.37 | 0.57% | 240.06 | 243.55 | 239.38 | 1,251,288 |
| Nov 19 2021 | 239.06 | -4.19 | -1.72% | 242.56 | 244.48 | 238.10 | 1,096,383 |
| Nov 18 2021 | 243.25 | -0.61 | -0.25% | 243.70 | 243.86 | 241.27 | 876,762 |
| Nov 17 2021 | 243.86 | 2.14 | 0.89% | 243.30 | 247.17 | 241.73 | 1,176,198 |
| Nov 16 2021 | 241.72 | -0.84 | -0.35% | 243.16 | 244.42 | 241.56 | 1,072,931 |
| Nov 15 2021 | 242.56 | -2.71 | -1.1% | 245.72 | 246.23 | 242.36 | 983,767 |
| Nov 12 2021 | 245.27 | 1.28 | 0.52% | 244.65 | 247.58 | 244.00 | 733,346 |
| Nov 11 2021 | 243.99 | -1.28 | -0.52% | 245.30 | 246.62 | 240.71 | 1,105,767 |
| Nov 10 2021 | 245.27 | -0.87 | -0.35% | 245.03 | 247.795 | 244.00 | 881,257 |
| Nov 09 2021 | 246.14 | -1.49 | -0.6% | 248.11 | 250.24 | 245.535 | 1,006,070 |
| Nov 08 2021 | 247.63 | -0.64 | -0.26% | 249.54 | 249.95 | 244.92 | 1,233,829 |
| Nov 05 2021 | 248.27 | 0.86 | 0.35% | 244.98 | 253.16 | 244.97 | 1,824,560 |
| Nov 04 2021 | 247.41 | -2.59 | -1.04% | 250.00 | 252.66 | 245.08 | 1,184,275 |
| Nov 03 2021 | 250.00 | 1.56 | 0.63% | 247.19 | 250.00 | 245.51 | 1,171,698 |
| Nov 02 2021 | 248.44 | -2.55 | -1.02% | 251.96 | 252.83 | 248.13 | 1,085,673 |
