Stockscreener 앱 받기
332.24
0.23%
-0.76
시간 외 거래:
331.00
-1.24
-0.37%
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $332.8 | $320.2 | $12.64 | 1,959,075.0 | -0.23% |
| 2024-11-20 | $335.6 | $327.9 | $7.73 | 1,405,854.0 | -0.63% |
| 2024-11-19 | $337.0 | $330.6 | $6.37 | 1,035,696.0 | -0.22% |
| 2024-11-18 | $343.3 | $332.9 | $10.39 | 1,453,287.0 | -2.07% |
| 2024-11-15 | $345.4 | $335.2 | $10.25 | 1,833,710.0 | -0.74% |
| 2024-11-14 | $360.2 | $345.3 | $14.88 | 1,797,686.0 | -1.09% |
| 2024-11-13 | $352.0 | $347.3 | $4.72 | 1,371,966.0 | -0.35% |
| 2024-11-12 | $358.1 | $350.3 | $7.83 | 1,355,766.0 | -2.08% |
| 2024-11-11 | $360.5 | $354.6 | $5.90 | 832,427.0 | +1.08% |
| 2024-11-08 | $358.7 | $351.9 | $6.79 | 1,230,776.0 | -0.53% |
| 2024-11-07 | $356.8 | $345.8 | $11.01 | 1,607,818.0 | +2.09% |
| 2024-11-06 | $357.7 | $345.9 | $11.84 | 3,410,853.0 | -4.88% |
| 2024-11-05 | $367.2 | $362.8 | $4.50 | 984,384.0 | +0.96% |
| 2024-11-04 | $368.4 | $357.6 | $10.79 | 1,531,561.0 | +1.67% |
| 2024-11-01 | $360.9 | $355.6 | $5.32 | 1,270,894.0 | -0.43% |
| 2024-10-31 | $361.4 | $357.3 | $4.14 | 1,155,996.0 | -0.60% |
| 2024-10-30 | $364.1 | $359.0 | $5.16 | 1,218,109.0 | +0.07% |
| 2024-10-29 | $361.9 | $355.3 | $6.63 | 1,583,846.0 | +1.14% |
| 2024-10-28 | $367.8 | $356.5 | $11.33 | 1,934,959.0 | -1.91% |
| 2024-10-25 | $371.0 | $357.0 | $13.97 | 4,260,325.0 | -8.86% |
| 2024-10-24 | $408.5 | $394.1 | $14.39 | 2,205,502.0 | -2.71% |
| 2024-10-23 | $410.8 | $406.3 | $4.46 | 887,026.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $368.4 | $320.2 | $48.23 | 25,040,828.0 | -7.39% |
| 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% |
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% |
2.58%
1.70%
자본화:
|
볼륨(24시간):