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  |
|
|---|---|---|---|---|
| 0.50 | 0.3% | 168.77 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 167.28 | 166.36 | 169.475 | 168.77 | 168.27 |
HCA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 174.00 | 174.55 | 166.36 | 170.96 | 1,052,443 | -5.23 | -3.01% |
| 1 Month | 165.19 | 174.55 | 158.37 | 167.13 | 1,388,228 | 3.58 | 2.17% |
| 3 Months | 136.81 | 174.55 | 121.91 | 153.30 | 1,499,011 | 31.96 | 23.36% |
| 6 Months | 101.72 | 174.55 | 101.20 | 138.11 | 1,632,203 | 67.05 | 65.92% |
| 1 Year | 148.43 | 174.55 | 58.38 | 118.42 | 2,233,651 | 20.34 | 13.7% |
| 3 Years | 89.03 | 174.55 | 58.38 | 120.98 | 1,800,804 | 79.74 | 89.57% |
| 5 Years | 63.70 | 174.55 | 58.38 | 101.18 | 2,010,506 | 105.07 | 164.95% |
HCA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 168.77 | 0.50 | 0.3% | 167.28 | 169.475 | 166.36 | 1,111,774 |
| Jan 14 2021 | 168.27 | -2.20 | -1.29% | 170.78 | 171.41 | 167.62 | 1,489,424 |
| Jan 13 2021 | 170.47 | -1.77 | -1.03% | 172.06 | 172.89 | 168.59 | 862,405 |
| Jan 12 2021 | 172.24 | 0.87 | 0.51% | 171.04 | 172.40 | 169.54 | 980,768 |
| Jan 11 2021 | 171.37 | -0.91 | -0.53% | 170.58 | 173.08 | 169.66 | 854,892 |
| Jan 08 2021 | 172.28 | -1.32 | -0.76% | 174.00 | 174.55 | 169.58 | 1,063,574 |
| Jan 07 2021 | 173.60 | 3.04 | 1.78% | 171.04 | 174.37 | 171.04 | 2,061,693 |
| Jan 06 2021 | 170.56 | 5.55 | 3.36% | 168.13 | 174.10 | 168.13 | 2,694,265 |
| Jan 05 2021 | 165.01 | 1.37 | 0.84% | 163.11 | 166.74 | 162.22 | 1,141,337 |
| Jan 04 2021 | 163.64 | -0.82 | -0.5% | 163.37 | 164.94 | 158.37 | 1,616,978 |
| Dec 31 2020 | 164.46 | 2.11 | 1.3% | 163.07 | 165.00 | 161.78 | 958,156 |
| Dec 30 2020 | 162.35 | -1.48 | -0.9% | 163.28 | 163.92 | 161.54 | 879,449 |
| Dec 29 2020 | 163.83 | -0.17 | -0.1% | 164.23 | 165.03 | 162.53 | 915,490 |
| Dec 28 2020 | 164.00 | -0.24 | -0.15% | 165.56 | 165.86 | 163.19 | 906,624 |
| Dec 24 2020 | 164.24 | -1.62 | -0.98% | 166.87 | 166.87 | 164.08 | 288,897 |
| Dec 23 2020 | 165.86 | 2.59 | 1.59% | 164.64 | 166.86 | 164.42 | 1,904,817 |
| Dec 22 2020 | 163.27 | 0.18 | 0.11% | 163.50 | 164.42 | 161.88 | 1,813,119 |
| Dec 21 2020 | 163.09 | -1.25 | -0.76% | 161.19 | 164.34 | 158.89 | 1,831,108 |
| Dec 18 2020 | 164.34 | -0.41 | -0.25% | 165.19 | 165.98 | 163.21 | 3,052,312 |
| Dec 17 2020 | 164.75 | 3.19 | 1.97% | 162.78 | 165.74 | 162.61 | 1,371,286 |
