Name | Symbol | Markt | Aktientyp |
---|---|---|---|
HCA Healthcare Inc | HCA | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
356,00 | 351,18 | 356,09 | 354,78 | 352,79 |
HCA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 324,21 | 356,30 | 320,30 | 339,05 | 1.939.358 | 30,57 | 9,43% |
1 Monat | 321,13 | 356,30 | 312,64 | 325,62 | 1.642.172 | 33,65 | 10,48% |
3 Monate | 312,00 | 356,30 | 307,2801 | 327,76 | 1.197.775 | 42,78 | 13,71% |
6 Monate | 287,49 | 356,30 | 281,61 | 320,64 | 1.143.081 | 67,29 | 23,41% |
1 Jahr | 284,18 | 356,30 | 215,96 | 286,81 | 1.212.857 | 70,60 | 24,84% |
3 Jahre | 247,55 | 356,30 | 164,47 | 251,39 | 1.393.209 | 107,23 | 43,32% |
5 Jahre | 144,51 | 356,30 | 58,38 | 197,20 | 1.583.694 | 210,27 | 145,51% |
HCA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 354,78 | 1,99 | 0,56% | 356,00 | 356,09 | 351,18 | 1.215.937 |
26 Jul 2024 | 352,79 | 8,85 | 2,57% | 343,94 | 356,30 | 343,79 | 2.151.374 |
25 Jul 2024 | 343,94 | 3,77 | 1,11% | 344,20 | 344,95 | 337,16 | 1.974.560 |
24 Jul 2024 | 340,17 | 14,79 | 4,55% | 346,50 | 348,00 | 334,38 | 2.766.970 |
23 Jul 2024 | 325,38 | 3,22 | 1,00% | 323,18 | 331,04 | 320,30 | 1.571.602 |
20 Jul 2024 | 322,16 | 0,43 | 0,13% | 324,21 | 325,97 | 321,64 | 1.232.285 |
19 Jul 2024 | 321,73 | -1,25 | -0,39% | 322,53 | 327,64 | 319,225 | 1.544.973 |
18 Jul 2024 | 322,98 | 4,07 | 1,28% | 317,90 | 330,84 | 317,43 | 1.976.732 |
17 Jul 2024 | 318,91 | 1,93 | 0,61% | 318,81 | 322,03 | 314,29 | 1.853.116 |
16 Jul 2024 | 316,98 | -7,34 | -2,26% | 314,80 | 322,37 | 313,82 | 1.684.878 |
13 Jul 2024 | 324,32 | 6,81 | 2,14% | 318,79 | 326,04 | 317,185 | 1.237.281 |
12 Jul 2024 | 317,51 | 2,16 | 0,68% | 316,12 | 320,00 | 312,67 | 1.674.687 |
11 Jul 2024 | 315,35 | -1,56 | -0,49% | 319,37 | 319,37 | 312,64 | 1.433.185 |
10 Jul 2024 | 316,91 | 0,70 | 0,22% | 316,76 | 320,17 | 314,66 | 1.202.958 |
09 Jul 2024 | 316,21 | -4,09 | -1,28% | 321,07 | 321,29 | 313,24 | 1.377.851 |
06 Jul 2024 | 320,30 | -6,25 | -1,91% | 325,47 | 326,015 | 316,42 | 942.725 |
03 Jul 2024 | 326,55 | 6,85 | 2,14% | 318,70 | 326,55 | 317,07 | 945.052 |
03 Jul 2024 | 319,70 | 4,58 | 1,45% | 317,47 | 321,17 | 314,45 | 1.588.901 |
02 Jul 2024 | 315,12 | -28,17 | -8,21% | 321,13 | 324,93 | 313,38 | 2.399.963 |
29 Jun 2024 | 343,29 | 0,00 | 0,00% | 343,29 | 343,29 | 343,29 | 0 |
28 Jun 2024 | 343,29 | 2,81 | 0,83% | 339,73 | 343,73 | 337,025 | 913.990 |