Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| HCA Healthcare Inc | NYSE:HCA | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 2.62 | 0.78% | 336.46 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 342.735 | 332.89 | 336.74 | 1,317,979 | 00:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 336.46 | 2.62 | 0.78% | 332.89 | 342.735 | 1,317,976 |
| 24 Mar 2025 | 333.84 | 5.05 | 1.54% | 326.03 | 336.785 | 1,423,793 |
| 21 Mar 2025 | 328.79 | -4.73 | -1.42% | 325.36 | 332.40 | 3,388,790 |
| 20 Mar 2025 | 333.52 | -0.66 | -0.20% | 331.78 | 335.48 | 1,671,394 |
| 19 Mar 2025 | 334.18 | 4.02 | 1.22% | 330.47 | 335.685 | 1,276,119 |
| 18 Mar 2025 | 330.16 | 1.70 | 0.52% | 327.32 | 332.62 | 1,009,560 |
| 17 Mar 2025 | 328.46 | 9.07 | 2.84% | 316.29 | 329.94 | 1,104,287 |
| 14 Mar 2025 | 319.39 | 4.60 | 1.46% | 313.21 | 321.50 | 1,041,259 |
| 13 Mar 2025 | 314.79 | 1.92 | 0.61% | 311.26 | 317.28 | 957,129 |
| 12 Mar 2025 | 312.87 | -10.68 | -3.30% | 310.18 | 323.05 | 1,466,646 |
| 11 Mar 2025 | 323.55 | -12.61 | -3.75% | 318.62 | 338.9496 | 2,126,220 |
| 10 Mar 2025 | 336.16 | 6.01 | 1.82% | 329.565 | 346.62 | 2,674,885 |
| 07 Mar 2025 | 330.15 | 8.40 | 2.61% | 319.1663 | 332.51 | 1,840,761 |
| 06 Mar 2025 | 321.75 | 2.12 | 0.66% | 317.375 | 322.68 | 1,533,964 |
| 05 Mar 2025 | 319.63 | 7.58 | 2.43% | 311.00 | 321.04 | 1,323,809 |
| 04 Mar 2025 | 312.05 | 0.77 | 0.25% | 310.36 | 315.05 | 1,321,100 |
| 03 Mar 2025 | 311.28 | 4.98 | 1.63% | 307.40 | 312.34 | 1,413,617 |
| 28 Feb 2025 | 306.30 | -14.64 | -4.56% | 295.00 | 309.075 | 3,466,354 |
| 27 Feb 2025 | 320.94 | 1.03 | 0.32% | 319.87 | 329.015 | 1,788,611 |
| 26 Feb 2025 | 319.91 | -13.16 | -3.95% | 315.55 | 334.1874 | 2,109,576 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 328.53 | 336.785 | 325.36 | 332.30 | 1,331,646 | 7.93 | 2.41% |
| 1 Month | 320.98 | 346.62 | 295.00 | 323.44 | 1,688,585 | 15.48 | 4.82% |
| 3 Months | 299.87 | 346.62 | 289.98 | 319.86 | 1,617,482 | 36.59 | 12.20% |
| 6 Months | 403.62 | 417.14 | 289.98 | 335.63 | 1,493,929 | -67.16 | -16.64% |
| 1 Year | 330.00 | 417.14 | 289.98 | 338.61 | 1,312,425 | 6.46 | 1.96% |
| 3 Years | 260.78 | 417.14 | 164.47 | 272.56 | 1,383,544 | 75.68 | 29.02% |
| 5 Years | 87.26 | 417.14 | 79.735 | 226.65 | 1,519,681 | 249.20 | 285.58% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
