Stockscreener 앱 받기
322.86
0.05%
+0.15
HCA Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $324.2 | $320.0 | $4.19 | 727,143.0 | +0.05% |
| 2024-05-16 | $327.9 | $322.7 | $5.28 | 678,128.0 | -1.30% |
| 2024-05-15 | $327.3 | $321.8 | $5.44 | 759,882.0 | +2.02% |
| 2024-05-14 | $322.2 | $316.4 | $5.74 | 963,390.0 | +1.05% |
| 2024-05-13 | $326.6 | $315.9 | $10.70 | 1,213,998.0 | -2.90% |
| 2024-05-10 | $327.8 | $322.2 | $5.57 | 1,015,829.0 | +1.48% |
| 2024-05-09 | $322.1 | $309.6 | $12.52 | 1,142,923.0 | +4.03% |
| 2024-05-08 | $314.2 | $307.3 | $6.93 | 1,018,086.0 | -1.60% |
| 2024-05-07 | $314.6 | $309.8 | $4.82 | 1,115,287.0 | +1.42% |
| 2024-05-06 | $311.0 | $307.8 | $3.16 | 741,878.0 | +0.75% |
| 2024-05-03 | $314.6 | $307.3 | $7.27 | 1,035,797.0 | -0.35% |
| 2024-05-02 | $312.0 | $307.1 | $4.92 | 855,167.0 | -0.19% |
| 2024-05-01 | $313.9 | $307.1 | $6.82 | 802,460.0 | -0.12% |
| 2024-04-30 | $313.4 | $308.1 | $5.28 | 918,600.0 | -0.51% |
| 2024-04-29 | $312.8 | $307.6 | $5.25 | 1,112,553.0 | +1.54% |
| 2024-04-26 | $307.3 | $295.8 | $11.48 | 2,216,790.0 | -2.37% |
| 2024-04-25 | $322.3 | $312.1 | $10.13 | 1,555,444.0 | -1.54% |
| 2024-04-24 | $322.0 | $317.7 | $4.30 | 820,415.0 | -0.13% |
| 2024-04-23 | $320.2 | $312.4 | $7.87 | 1,154,137.0 | +2.94% |
| 2024-04-22 | $313.1 | $307.0 | $6.09 | 1,099,481.0 | +1.70% |
| 2024-04-19 | $305.9 | $297.4 | $8.56 | 1,572,155.0 | +2.73% |
HCA Healthcare Inc 주식 (HCA) 연도별 가격 이력
이 심층 분석에서는 HCA Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 HCA Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
HCA Healthcare Inc 주식 (HCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $327.9 | $307.1 | $20.90 | 12,797,111.0 | +4.21% |
| 2024-04 | $335.8 | $293.0 | $42.86 | 24,679,901.0 | -7.11% |
| 2024-03 | $334.5 | $308.5 | $26.02 | 19,692,274.0 | +7.00% |
| 2024-02 | $318.3 | $301.8 | $16.47 | 20,156,158.0 | +2.23% |
| 2024-01 | $309.3 | $268.8 | $40.53 | 26,574,546.0 | +12.64% |
HCA Healthcare Inc 주식 (HCA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $276.8 | $250.0 | $26.78 | 23,721,691.0 | +8.06% |
| 2023-11 | $254.1 | $223.7 | $30.38 | 31,263,958.0 | +10.76% |
| 2023-10 | $254.3 | $216.0 | $38.33 | 30,540,465.0 | -8.07% |
| 2023-09 | $281.0 | $243.6 | $37.42 | 26,265,744.0 | -11.29% |
| 2023-08 | $281.8 | $264.3 | $17.49 | 23,146,000.0 | +1.65% |
| 2023-07 | $301.4 | $265.1 | $36.25 | 30,703,321.0 | -10.11% |
| 2023-06 | $304.9 | $263.7 | $41.17 | 26,412,312.0 | +14.87% |
| 2023-05 | $289.7 | $259.2 | $30.52 | 24,853,911.0 | -8.05% |
| 2023-04 | $294.0 | $261.4 | $32.63 | 29,066,200.0 | +8.97% |
| 2023-03 | $263.7 | $240.0 | $23.68 | 26,848,975.0 | +8.31% |
| 2023-02 | $264.6 | $241.9 | $22.68 | 21,723,131.0 | -4.56% |
| 2023-01 | $269.1 | $239.4 | $29.65 | 30,158,826.0 | +6.30% |
HCA Healthcare Inc 주식 (HCA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $249.0 | $233.8 | $15.22 | 20,716,815.0 | -0.11% |
| 2022-11 | $241.2 | $207.2 | $33.99 | 27,683,197.0 | +10.46% |
| 2022-10 | $224.6 | $178.3 | $46.23 | 37,108,982.0 | +18.33% |
| 2022-09 | $222.4 | $183.4 | $38.97 | 31,254,955.0 | -7.12% |
| 2022-08 | $219.7 | $197.2 | $22.46 | 24,883,338.0 | -6.85% |
| 2022-07 | $213.1 | $164.5 | $48.60 | 34,430,899.0 | +26.40% |
| 2022-06 | $212.5 | $165.9 | $46.63 | 48,753,486.0 | -20.12% |
| 2022-05 | $229.3 | $198.7 | $30.57 | 40,434,699.0 | -1.93% |
| 2022-04 | $279.0 | $204.7 | $74.29 | 46,436,593.0 | -14.39% |
| 2022-03 | $272.3 | $247.3 | $24.94 | 36,581,161.0 | +0.12% |
| 2022-02 | $255.9 | $230.7 | $25.27 | 25,733,220.0 | +4.27% |
| 2022-01 | $269.8 | $220.5 | $49.25 | 34,454,630.0 | -6.57% |
1.88%
0.42%
자본화:
|
볼륨(24시간):