Stockscreener 앱 받기
412.30
0.24%
-1.06
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $416.4 | $407.9 | $8.58 | 404,496.0 | -0.26% |
| 2026-08-07 | $414.5 | $401.6 | $12.90 | 1,037,708.0 | +1.09% |
| 2026-08-06 | $415.7 | $405.3 | $10.40 | 983,094.0 | -0.18% |
| 2026-08-05 | $411.4 | $399.8 | $11.70 | 1,124,575.0 | +2.22% |
| 2026-08-04 | $403.9 | $395.6 | $8.36 | 1,315,114.0 | -1.45% |
| 2026-08-03 | $415.6 | $402.3 | $13.34 | 1,176,674.0 | +1.00% |
| 2026-07-31 | $404.5 | $391.4 | $13.14 | 918,797.0 | +1.72% |
| 2026-07-30 | $406.8 | $394.7 | $12.02 | 1,244,244.0 | -3.04% |
| 2026-07-29 | $421.3 | $405.8 | $15.55 | 1,849,463.0 | -2.39% |
| 2026-07-28 | $419.2 | $392.1 | $27.08 | 2,924,074.0 | +7.33% |
| 2026-07-27 | $392.7 | $383.6 | $9.03 | 1,979,629.0 | +1.94% |
| 2026-07-24 | $399.0 | $376.5 | $22.52 | 2,700,429.0 | +1.51% |
| 2026-07-23 | $378.3 | $370.0 | $8.26 | 1,478,826.0 | +1.25% |
| 2026-07-22 | $377.0 | $371.4 | $5.65 | 841,760.0 | -0.33% |
| 2026-07-21 | $374.2 | $366.5 | $7.67 | 1,364,779.0 | +0.72% |
| 2026-07-20 | $376.8 | $368.0 | $8.78 | 1,498,568.0 | -0.20% |
| 2026-07-17 | $386.3 | $371.1 | $15.14 | 1,544,187.0 | -3.77% |
| 2026-07-16 | $391.4 | $377.0 | $14.45 | 1,822,390.0 | +1.82% |
| 2026-07-15 | $380.6 | $363.0 | $17.63 | 2,179,292.0 | +4.19% |
| 2026-07-14 | $372.9 | $354.0 | $18.94 | 4,224,187.0 | -6.95% |
| 2026-07-13 | $410.8 | $390.0 | $20.87 | 2,335,862.0 | -3.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $416.4 | $395.6 | $20.87 | 6,041,661.0 | +2.41% |
| 2026-07 | $429.5 | $354.0 | $75.55 | 38,585,444.0 | +3.25% |
| 2026-06 | $399.4 | $356.9 | $42.49 | 36,424,876.0 | +3.00% |
| 2026-05 | $441.6 | $376.5 | $65.13 | 28,447,396.0 | -12.87% |
| 2026-04 | $512.1 | $422.2 | $89.95 | 22,548,655.0 | -8.20% |
| 2026-03 | $556.5 | $461.9 | $94.64 | 23,557,802.0 | -10.66% |
| 2026-02 | $552.9 | $488.5 | $64.38 | 22,184,825.0 | +8.49% |
| 2026-01 | $527.6 | $461.4 | $66.11 | 22,893,347.0 | +4.59% |
Hca Healthcare Inc 주식 (HCA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $512.2 | $461.0 | $51.17 | 26,082,945.0 | -6.89% |
| 2025-11 | $520.0 | $443.9 | $76.13 | 25,202,978.0 | +10.57% |
| 2025-10 | $478.2 | $407.7 | $70.49 | 31,748,233.0 | +7.86% |
| 2025-09 | $429.4 | $385.6 | $43.85 | 27,240,335.0 | +5.51% |
| 2025-08 | $412.0 | $353.4 | $58.61 | 23,476,117.0 | +14.12% |
| 2025-07 | $391.0 | $330.0 | $61.00 | 34,149,276.0 | -7.60% |
| 2025-06 | $388.6 | $350.7 | $37.85 | 28,623,398.0 | +0.45% |
| 2025-05 | $388.4 | $341.0 | $47.43 | 31,817,359.0 | +10.52% |
| 2025-04 | $353.4 | $314.4 | $38.92 | 36,461,616.0 | -0.14% |
| 2025-03 | $348.4 | $307.4 | $41.04 | 29,943,205.0 | +12.81% |
| 2025-02 | $340.2 | $295.0 | $45.18 | 32,613,486.0 | -7.16% |
| 2025-01 | $337.7 | $290.0 | $47.69 | 33,536,745.0 | +9.92% |
Hca Healthcare Inc 주식 (HCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $333.0 | $296.6 | $36.40 | 25,213,604.0 | -8.80% |
| 2024-11 | $368.4 | $319.5 | $48.91 | 30,124,350.0 | -8.79% |
| 2024-10 | $417.1 | $355.3 | $61.87 | 31,203,499.0 | -11.73% |
| 2024-09 | $409.4 | $379.3 | $30.16 | 23,003,927.0 | +2.74% |
| 2024-08 | $395.9 | $342.1 | $53.77 | 19,210,019.0 | +8.96% |
| 2024-07 | $366.1 | $312.6 | $53.46 | 33,365,331.0 | +13.00% |
| 2024-06 | $344.2 | $319.3 | $24.86 | 19,627,755.0 | -5.44% |
| 2024-05 | $340.0 | $307.1 | $32.92 | 21,910,515.0 | +9.66% |
| 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% |
0.38%
0.21%
자본화:
|
볼륨(24시간):