HCA Healthcare Inc (H1CA34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.529100529101 | 94.5 | 97.5 | 94.3 | 9 | 94.41111111 | DR |
| 4 | 3 | 3.26086956522 | 92 | 97.5 | 89.55 | 1621 | 91.72079058 | DR |
| 12 | -8.65 | -8.34539315002 | 103.65 | 105.38 | 89.55 | 1482 | 96.51391239 | DR |
| 26 | -4.22 | -4.25317476315 | 99.22 | 118.68 | 89.55 | 1301 | 100.84472653 | DR |
| 52 | 25 | 35.7142857143 | 70 | 118.68 | 69.79 | 1077 | 95.32343026 | DR |
| 156 | 30.29999904 | 46.8315279605 | 64.70000096 | 118.68 | 43.65400065 | 905 | 76.32620278 | DR |
| 260 | 62.68199952 | 193.953829411 | 32.31800048 | 118.68 | 16.30000024 | 744 | 71.29813675 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 95 | 0.7 | 0.74 | 95 | 95 | 95 | 177 |
| 1737754200 | 94.3 | -0.2 | -0.21 | 97.5 | 97.5 | 94.3 | 8 |
| 1737667740 | 94.5 | 2.8 | 3.05 | 94.5 | 94.5 | 94.5 | 10 |
| 1737581340 | 91.7 | 0 | 0.00 | 91.7 | 91.7 | 91.7 | 0 |
| 1737494940 | 91.7 | 0 | 0.00 | 91.7 | 91.7 | 91.7 | 0 |
| 1737408540 | 91.7 | 0 | 0.00 | 91.7 | 91.7 | 91.7 | 0 |
| 1737149340 | 91.7 | 0 | 0.00 | 91.7 | 91.7 | 91.7 | 0 |
| 1737062940 | 91.7 | 0 | 0.00 | 91.7 | 91.7 | 91.7 | 0 |
| 1736976540 | 91.7 | 0 | 0.00 | 91.7 | 91.7 | 91.7 | 0 |
| 1736890140 | 91.7 | -1.7 | -1.82 | 91.7 | 91.7 | 91.7 | 5 |
| 1736803740 | 93.4 | -0.29 | -0.31 | 94 | 94 | 91.44 | 9 |
| 1736544540 | 93.69 | -1.21 | -1.28 | 93.69 | 93.69 | 93.69 | 1 |
| 1736458140 | 94.9 | 0.11 | 0.12 | 93.68 | 95.13 | 93.68 | 10 |
| 1736371740 | 94.79 | 1.79 | 1.92 | 95.49 | 95.49 | 94.79 | 213 |
| 1736285400 | 93 | 2.3 | 2.54 | 90.5 | 93 | 90.5 | 650 |
| 1736198940 | 90.7 | 0.8 | 0.89 | 92 | 92 | 90.7 | 3600 |
| 1735939740 | 89.9 | -2.6 | -2.81 | 92.5 | 92.5 | 89.55 | 3401 |
| 1735853400 | 92.5 | 0.35 | 0.38 | 92.15 | 93.87 | 92.15 | 9511 |
| 1735594200 | 92.15 | 1.1 | 1.21 | 92 | 92.15 | 92 | 2036 |
| 1735335000 | 91.05 | 0 | 0.00 | 91.05 | 91.05 | 91.05 | 0 |
| 1735248600 | 91.05 | 0 | 0.00 | 91.05 | 91.05 | 91.05 | 0 |
| 1734989400 | 91.05 | 0 | 0.00 | 91.05 | 91.05 | 91.05 | 0 |
| 1734730200 | 91.05 | -3.9 | -4.11 | 91.05 | 91.05 | 91.05 | 750 |
| 1734643800 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
| 1734557400 | 94.95 | 0.8 | 0.85 | 94.6 | 94.95 | 94.6 | 753 |
| 1734470940 | 94.15 | -0.98 | -1.03 | 97.35 | 98.2 | 92.75 | 630 |
| 1734384540 | 95.13 | 1.13 | 1.20 | 94.7 | 95.13 | 94.7 | 1023 |
| 1734125340 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1734038940 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1733952540 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1733866140 | 94 | -3 | -3.09 | 94 | 94 | 94 | 64 |
| 1733779740 | 97 | -0.2 | -0.21 | 96.05 | 98.9 | 96.05 | 1009 |
| 1733520600 | 97.2 | 0.75 | 0.78 | 97.2 | 97.2 | 97.2 | 1000 |
| 1733434200 | 96.45 | -1.26 | -1.29 | 96.4 | 96.65 | 96.4 | 26 |
| 1733347800 | 97.71 | -1.79 | -1.80 | 99.18 | 99.18 | 97.71 | 4870 |
| 1733261340 | 99.5 | 0.02 | 0.02 | 99.61 | 99.61 | 99.5 | 8 |
| 1733174940 | 99.48 | 1.93 | 1.98 | 98.15 | 99.61 | 98.15 | 5045 |
| 1732915740 | 97.55 | 1 | 1.04 | 97.55 | 97.55 | 97.55 | 20 |
| 1732829400 | 96.55 | 0.8 | 0.84 | 96.55 | 96.55 | 96.55 | 30 |
| 1732743000 | 95.75 | 0.26 | 0.27 | 96.75 | 96.75 | 95.75 | 1010 |
| 1732656600 | 95.49 | 1.14 | 1.21 | 95.49 | 95.49 | 95.49 | 20 |
| 1732570140 | 94.35 | -0.15 | -0.16 | 92.05 | 94.9 | 92.05 | 5789 |
| 1732310940 | 94.5 | -2 | -2.07 | 94.45 | 95.4 | 94.45 | 53 |
| 1732224600 | 96.5 | -0.15 | -0.16 | 96.55 | 96.57 | 96.5 | 7 |
| 1732051800 | 96.65 | -0.15 | -0.15 | 97.3 | 97.3 | 96.65 | 27 |
| 1731965340 | 96.8 | -4.5 | -4.44 | 97 | 97 | 96.8 | 33 |
| 1731619800 | 101.3 | -0.25 | -0.25 | 101.55 | 104.1 | 101.3 | 1019 |
| 1731533340 | 101.55 | 0 | 0.00 | 101.55 | 101.55 | 101.55 | 0 |
| 1731446940 | 101.55 | -1.55 | -1.50 | 101.55 | 101.55 | 101.55 | 1000 |
| 1731360540 | 103.1 | 1.15 | 1.13 | 103.1 | 103.1 | 103.1 | 9 |
| 1731101400 | 101.95 | 2.35 | 2.36 | 102.36 | 102.36 | 101.95 | 14063 |
| 1731014940 | 99.6 | 0.1 | 0.10 | 99.6 | 99.6 | 99.6 | 5 |
| 1730928600 | 99.5 | -5.88 | -5.58 | 99.5 | 99.5 | 99.5 | 1250 |
| 1730842200 | 105.38 | 0.53 | 0.51 | 105.38 | 105.38 | 105.38 | 307 |
| 1730755800 | 104.85 | 0.8 | 0.77 | 103.65 | 104.85 | 103.65 | 12 |
| 1730496600 | 104.05 | 0.4 | 0.39 | 104.05 | 104.05 | 104.05 | 1250 |
| 1730410200 | 103.65 | -1.15 | -1.10 | 104.4 | 104.4 | 103.65 | 371 |
| 1730323800 | 104.8 | 1.2 | 1.16 | 104.3 | 104.8 | 104 | 128 |
| 1730237340 | 103.6 | 0.05 | 0.05 | 103.6 | 103.6 | 103.6 | 50 |
| 1730151000 | 103.55 | 0.15 | 0.15 | 103.1 | 103.7 | 103.1 | 3004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
