Stockscreener 앱 받기
434.78
0.66%
2.86
시장 영업 전:
432.15
-2.63
-0.60%
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $437.0 | $429.1 | $7.85 | 1,132,494.0 | +0.66% |
| 2026-04-28 | $452.4 | $428.8 | $23.62 | 1,611,093.0 | -3.11% |
| 2026-04-27 | $447.1 | $434.1 | $13.02 | 1,454,660.0 | +3.08% |
| 2026-04-24 | $451.6 | $422.2 | $29.38 | 3,310,111.0 | -8.77% |
| 2026-04-23 | $479.4 | $470.7 | $8.75 | 1,060,572.0 | +0.57% |
| 2026-04-22 | $477.0 | $465.7 | $11.30 | 888,561.0 | +0.03% |
| 2026-04-21 | $479.4 | $465.3 | $14.08 | 992,747.0 | -1.45% |
| 2026-04-20 | $490.1 | $477.2 | $12.94 | 714,602.0 | -2.02% |
| 2026-04-17 | $493.1 | $480.5 | $12.60 | 896,651.0 | +1.04% |
| 2026-04-16 | $494.8 | $479.8 | $14.95 | 818,008.0 | -1.15% |
| 2026-04-15 | $501.9 | $485.3 | $16.66 | 1,016,085.0 | -2.02% |
| 2026-04-14 | $505.5 | $492.5 | $13.08 | 738,541.0 | +0.25% |
| 2026-04-13 | $497.5 | $487.1 | $10.32 | 620,987.0 | +0.39% |
| 2026-04-10 | $508.6 | $493.0 | $15.55 | 728,101.0 | -2.31% |
| 2026-04-09 | $512.1 | $501.5 | $10.65 | 664,178.0 | +0.41% |
| 2026-04-08 | $506.3 | $494.8 | $11.52 | 961,816.0 | +3.17% |
| 2026-04-07 | $494.1 | $482.7 | $11.45 | 1,090,689.0 | +1.17% |
| 2026-04-06 | $484.0 | $468.8 | $15.23 | 758,239.0 | +2.56% |
| 2026-04-02 | $475.8 | $459.2 | $16.55 | 902,815.0 | -0.61% |
| 2026-04-01 | $477.9 | $470.1 | $7.81 | 692,712.0 | +0.32% |
| 2026-03-31 | $474.7 | $461.9 | $12.83 | 943,082.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $512.1 | $422.2 | $89.95 | 22,186,156.0 | -8.13% |
| 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% |
1.46%
1.55%
자본화:
|
볼륨(24시간):