Stockscreener 앱 받기
316.42
1.58%
-5.08
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $322.6 | $315.1 | $7.50 | 1,589,096.0 | -1.58% |
| 2025-02-20 | $325.3 | $319.7 | $5.62 | 1,502,123.0 | +0.29% |
| 2025-02-19 | $323.8 | $315.6 | $8.20 | 1,706,675.0 | +1.22% |
| 2025-02-18 | $320.3 | $314.3 | $6.05 | 1,053,372.0 | +0.16% |
| 2025-02-14 | $325.8 | $315.9 | $9.87 | 1,424,673.0 | -1.77% |
| 2025-02-13 | $322.8 | $313.1 | $9.74 | 1,678,982.0 | +3.05% |
| 2025-02-12 | $322.2 | $310.3 | $11.86 | 1,907,772.0 | -3.51% |
| 2025-02-11 | $324.1 | $317.3 | $6.79 | 1,407,126.0 | +1.72% |
| 2025-02-10 | $324.0 | $309.4 | $14.56 | 1,598,314.0 | -1.18% |
| 2025-02-07 | $328.5 | $321.2 | $7.33 | 1,479,901.0 | -0.76% |
| 2025-02-06 | $339.2 | $320.0 | $19.25 | 2,189,949.0 | -3.65% |
| 2025-02-05 | $338.0 | $334.4 | $3.57 | 929,712.0 | +0.61% |
| 2025-02-04 | $335.7 | $330.2 | $5.48 | 1,106,164.0 | +0.15% |
| 2025-02-03 | $340.2 | $324.3 | $15.91 | 1,496,409.0 | +1.33% |
| 2025-01-31 | $336.1 | $329.9 | $6.18 | 1,150,585.0 | -1.40% |
| 2025-01-30 | $337.7 | $328.7 | $8.93 | 1,171,093.0 | +2.13% |
| 2025-01-29 | $330.9 | $324.8 | $6.08 | 1,123,427.0 | -0.33% |
| 2025-01-28 | $334.1 | $323.3 | $10.73 | 2,404,821.0 | -0.99% |
| 2025-01-27 | $332.7 | $313.5 | $19.17 | 2,735,706.0 | +6.05% |
| 2025-01-24 | $326.0 | $309.0 | $16.98 | 3,006,007.0 | -3.78% |
| 2025-01-23 | $326.8 | $320.4 | $6.42 | 2,898,458.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $340.2 | $309.4 | $30.73 | 22,659,364.0 | -4.09% |
| 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% |
0.65%
5.57%
자본화:
|
볼륨(24시간):