HCA Healthcare Inc (2BH)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.1 | 3.2016152293 | 346.7 | 356.4 | 345.6 | 63 | 352.02324841 | DE |
| 4 | 25.8 | 7.77108433735 | 332 | 356.4 | 312.6 | 60 | 335.31433494 | DE |
| 12 | 46.6 | 14.9742930591 | 311.2 | 356.4 | 289.3 | 42 | 322.62404149 | DE |
| 26 | 69.1 | 23.9348804988 | 288.7 | 356.4 | 278.6 | 34 | 311.82305367 | DE |
| 52 | 101.3 | 39.4931773879 | 256.5 | 356.4 | 208.3 | 40 | 272.20362037 | DE |
| 156 | 101.3 | 39.4931773879 | 256.5 | 356.4 | 208.3 | 40 | 272.20362037 | DE |
| 260 | 101.3 | 39.4931773879 | 256.5 | 356.4 | 208.3 | 40 | 272.20362037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725049560 | 354.3 | 0.2 | 0.06 | 352.9 | 355.2 | 352.9 | 83 |
| 1724963160 | 354.1 | 2.1 | 0.60 | 354.2 | 356.4 | 351.5 | 165 |
| 1724876760 | 352 | 2.1 | 0.60 | 352.3 | 352.3 | 351 | 49 |
| 1724790420 | 349.9 | 1.7 | 0.49 | 346.2 | 349.9 | 346.2 | 44 |
| 1724704020 | 348.2 | 1 | 0.29 | 349.3 | 350.1 | 348.2 | 22 |
| 1724444820 | 347.2 | 1.7 | 0.49 | 346.7 | 348 | 345.6 | 34 |
| 1724358420 | 345.5 | 6.3 | 1.86 | 341.6 | 345.5 | 341.6 | 73 |
| 1724271960 | 339.2 | -0.1 | -0.03 | 339.5 | 339.5 | 337.89999 | 59 |
| 1724185560 | 339.3 | 0.7 | 0.21 | 339.3 | 339.3 | 339.3 | 1 |
| 1724099220 | 338.6 | 0 | 0.00 | 339.89999 | 339.89999 | 336.7 | 4 |
| 1723840020 | 338.6 | 0.4 | 0.12 | 339.8 | 339.8 | 338.6 | 14 |
| 1723753620 | 338.2 | 1.2 | 0.36 | 340.2 | 342 | 336.89999 | 31 |
| 1723667160 | 337 | 7 | 2.12 | 337.3 | 339 | 337 | 133 |
| 1723580760 | 330 | -3 | -0.90 | 330 | 330 | 330 | 10 |
| 1723494420 | 333 | 0 | 0.00 | 333 | 333 | 333 | 0 |
| 1723235220 | 333 | 4 | 1.22 | 332.1 | 333 | 332.1 | 17 |
| 1723148820 | 329 | 4.1 | 1.26 | 320.2 | 329 | 320.2 | 47 |
| 1723062360 | 324.89999 | 2.5 | 0.78 | 327.6 | 327.6 | 324.89999 | 15 |
| 1722975960 | 322.39999 | 2.4 | 0.75 | 321.39999 | 323.39999 | 321.39999 | 6 |
| 1722889620 | 320 | -7.4 | -2.26 | 321.39999 | 321.39999 | 312.6 | 358 |
| 1722630360 | 327.39999 | -11.8 | -3.48 | 332 | 334.7 | 327.39999 | 62 |
| 1722544020 | 339.2 | 2.3 | 0.68 | 337.5 | 339.2 | 337.2 | 6 |
| 1722457560 | 336.89999 | 2.4 | 0.72 | 333 | 336.89999 | 333 | 12 |
| 1722371220 | 334.5 | 8 | 2.45 | 333.3 | 336.89999 | 333.3 | 65 |
| 1722284760 | 326.5 | -0.2 | -0.06 | 329.39999 | 329.39999 | 326.5 | 70 |
| 1722025560 | 326.7 | 0 | 0.00 | 326.7 | 326.7 | 326.7 | 0 |
| 1721939160 | 326.7 | 11.9 | 3.78 | 325.89999 | 326.7 | 324 | 138 |
| 1721852820 | 314.8 | 0.1 | 0.03 | 311.39999 | 314.8 | 311.39999 | 31 |
| 1721766420 | 314.7 | 18.8 | 6.35 | 299.89999 | 320.1 | 299.89999 | 62 |
| 1721679960 | 295.89999 | 2.4 | 0.82 | 295.89999 | 295.89999 | 295.89999 | 1 |
| 1721420760 | 293.5 | -1.5 | -0.51 | 293.5 | 293.5 | 293.5 | 2 |
| 1721334360 | 295 | 1.8 | 0.61 | 295.1 | 299.1 | 295 | 49 |
| 1721247960 | 293.2 | 0 | 0.00 | 293.2 | 293.2 | 293.2 | 0 |
| 1721161560 | 293.2 | 1.5 | 0.51 | 289.8 | 293.2 | 289.8 | 8 |
| 1721075160 | 291.7 | -0.7 | -0.24 | 300 | 300 | 290.89999 | 16 |
| 1720815960 | 292.39999 | 0 | 0.00 | 292.39999 | 292.39999 | 292.39999 | 0 |
| 1720729560 | 292.39999 | 2.6 | 0.90 | 289.39999 | 292.39999 | 289.3 | 19 |
| 1720643220 | 289.8 | -4.1 | -1.40 | 294.3 | 294.3 | 289.8 | 5 |
| 1720556760 | 293.89999 | 1.7 | 0.58 | 290.7 | 295 | 290.7 | 36 |
| 1720470360 | 292.2 | -9.8 | -3.25 | 293.7 | 297.3 | 291 | 242 |
| 1720211220 | 302 | -0.6 | -0.20 | 302 | 302 | 302 | 1 |
| 1720124820 | 302.6 | 5 | 1.68 | 302.89999 | 302.89999 | 301.8 | 16 |
| 1720038420 | 297.6 | 2.8 | 0.95 | 299 | 299 | 297.6 | 11 |
| 1719952020 | 294.8 | -6.9 | -2.29 | 291.7 | 294.8 | 291.5 | 20 |
| 1719865620 | 301.7 | 0.9 | 0.30 | 300.7 | 301.7 | 299.8 | 5 |
| 1719606420 | 300.8 | -18.7 | -5.85 | 322.39999 | 322.39999 | 300.7 | 12 |
| 1719520020 | 319.5 | 0 | 0.00 | 319.5 | 319.5 | 319.5 | 0 |
| 1719433620 | 319.5 | 2.5 | 0.79 | 319.5 | 319.5 | 319.5 | 3 |
| 1719347160 | 317 | -0.4 | -0.13 | 317.1 | 317.1 | 317 | 6 |
| 1719260820 | 317.39999 | -0.6 | -0.19 | 318 | 318 | 315.8 | 7 |
| 1719001620 | 318 | 0.1 | 0.03 | 318 | 318 | 318 | 2 |
| 1718915220 | 317.89999 | 0 | 0.00 | 317.89999 | 317.89999 | 317.89999 | 0 |
| 1718828820 | 317.89999 | 6.5 | 2.09 | 314.89999 | 317.89999 | 314.89999 | 5 |
| 1718742360 | 311.39999 | -1.8 | -0.57 | 311.2 | 314.3 | 311.1 | 15 |
| 1718656020 | 313.2 | -0.9 | -0.29 | 316.89999 | 317 | 312.1 | 150 |
| 1718396820 | 314.1 | -2.1 | -0.66 | 314.1 | 314.1 | 314.1 | 10 |
| 1718310420 | 316.2 | 1.7 | 0.54 | 316 | 316.2 | 316 | 10 |
| 1718224020 | 314.5 | -0.5 | -0.16 | 314.5 | 314.5 | 314.5 | 2 |
| 1718137620 | 315 | 0 | 0.00 | 316.39999 | 316.39999 | 315 | 36 |
| 1718051220 | 315 | 6.3 | 2.04 | 311.7 | 315 | 311.7 | 11 |
| 1717792020 | 308.7 | 0.6 | 0.19 | 311.2 | 311.2 | 308.7 | 43 |
| 1717705620 | 308.1 | -0.7 | -0.23 | 307.89999 | 308.1 | 307.89999 | 6 |
| 1717619220 | 308.8 | 6.2 | 2.05 | 304.3 | 308.8 | 304.3 | 8 |
| 1717532820 | 302.6 | -5.8 | -1.88 | 303.2 | 306.5 | 302.6 | 53 |
| 1717446420 | 308.39999 | 1.7 | 0.55 | 314.8 | 314.89999 | 308.39999 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
