Stockscreener 앱 받기
379.30
0.43%
1.64
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $383.9 | $376.2 | $7.69 | 1,550,005.0 | +0.43% |
| 2025-06-26 | $388.6 | $376.3 | $12.32 | 1,837,267.0 | +0.93% |
| 2025-06-25 | $378.3 | $369.9 | $8.44 | 1,294,195.0 | -1.27% |
| 2025-06-24 | $379.2 | $373.0 | $6.20 | 1,103,194.0 | +0.08% |
| 2025-06-23 | $380.6 | $372.3 | $8.31 | 1,097,648.0 | +0.32% |
| 2025-06-20 | $379.4 | $373.7 | $5.63 | 4,238,388.0 | +0.17% |
| 2025-06-18 | $380.6 | $370.9 | $9.68 | 1,374,156.0 | +1.18% |
| 2025-06-17 | $372.6 | $361.3 | $11.35 | 1,334,123.0 | +1.05% |
| 2025-06-16 | $374.1 | $350.7 | $23.32 | 2,139,935.0 | -0.70% |
| 2025-06-13 | $374.8 | $367.8 | $7.00 | 871,987.0 | -0.13% |
| 2025-06-12 | $371.7 | $366.1 | $5.52 | 787,942.0 | +1.11% |
| 2025-06-11 | $370.5 | $363.9 | $6.56 | 1,026,668.0 | +0.73% |
| 2025-06-10 | $369.1 | $358.2 | $10.90 | 1,913,186.0 | -2.17% |
| 2025-06-09 | $381.9 | $356.2 | $25.62 | 2,014,524.0 | -2.95% |
| 2025-06-06 | $386.6 | $380.7 | $5.83 | 619,633.0 | +0.74% |
| 2025-06-05 | $384.3 | $379.2 | $5.05 | 1,058,429.0 | -0.04% |
| 2025-06-04 | $386.2 | $381.5 | $4.78 | 943,036.0 | -0.37% |
| 2025-06-03 | $384.8 | $378.9 | $5.90 | 1,179,634.0 | +0.24% |
| 2025-06-02 | $382.2 | $377.7 | $4.54 | 1,066,933.0 | +0.20% |
| 2025-05-30 | $384.7 | $375.0 | $9.68 | 2,556,353.0 | +0.72% |
| 2025-05-29 | $386.2 | $378.2 | $8.04 | 1,449,488.0 | +0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $388.6 | $350.7 | $37.85 | 29,000,888.0 | -0.55% |
| 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% |
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% |
0.36%
자본화:
|
볼륨(24시간):