Hca Healthcare Inc (HCA)

Date: O: H: L: C: Vol:

Hca Healthcare Inc 주식 (HCA) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$485.73	$472.46	$13.27	1,116,860	-1.02%
Oct 29, 2026	$478.66	$464.92	$13.74	1,264,408	+3.21%
Oct 28, 2026	$466.08	$445.00	$21.08	2,131,535	+2.95%
Oct 27, 2026	$488.00	$439.83	$48.17	2,907,119	-3.29%
Oct 26, 2026	$474.49	$461.39	$13.10	1,881,216	-0.80%
Oct 23, 2026	$473.46	$461.77	$11.69	1,026,952	+0.37%
Oct 22, 2026	$467.31	$456.18	$11.13	872,801	+1.72%
Oct 21, 2026	$468.05	$458.38	$9.67	783,110	-1.36%
Oct 20, 2026	$466.20	$455.00	$11.20	1,316,161	+2.39%
Oct 19, 2026	$460.77	$453.38	$7.39	918,324	-0.86%
Oct 16, 2026	$472.49	$453.94	$18.55	1,725,704	-2.06%
Oct 15, 2026	$478.86	$467.28	$11.58	1,124,440	-0.41%
Oct 14, 2026	$472.39	$457.80	$14.59	1,081,461	+2.10%
Oct 13, 2026	$462.44	$455.81	$6.63	1,083,239	+0.47%
Oct 12, 2026	$460.28	$444.81	$15.47	1,152,037	+1.66%
Oct 09, 2026	$452.39	$442.32	$10.07	981,150	+1.37%
Oct 08, 2026	$446.48	$436.00	$10.48	1,127,280	+1.33%
Oct 07, 2026	$442.59	$427.59	$15.00	999,017	+1.61%
Oct 06, 2026	$438.11	$429.49	$8.63	999,185	-0.63%
Oct 05, 2026	$437.27	$426.00	$11.27	1,148,873	+1.93%
Oct 02, 2026	$430.22	$424.23	$5.99	929,810	+0.78%
Oct 01, 2026	$434.46	$422.45	$12.01	1,098,937	-0.79%

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
Oct, 2026	$488.00	$422.45	$65.55	27,669,619	+10.88%
Sep, 2026	$446.36	$396.00	$50.36	31,652,542	+2.97%
Aug, 2026	$436.50	$395.56	$40.94	24,697,642	+2.95%
Jul, 2026	$429.54	$353.99	$75.55	38,585,444	+3.25%
Jun, 2026	$399.38	$356.89	$42.49	36,424,876	+3.00%
May, 2026	$441.65	$376.51	$65.13	28,447,396	-12.87%
Apr, 2026	$512.14	$422.19	$89.95	22,548,655	-8.20%
Mar, 2026	$556.52	$461.88	$94.64	23,557,802	-10.66%
Feb, 2026	$552.90	$488.52	$64.38	22,184,825	+8.49%
Jan, 2026	$527.55	$461.44	$66.11	22,893,347	+4.59%

Hca Healthcare Inc 주식 (HCA) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$512.17	$461.00	$51.17	26,082,945	-6.89%
Nov, 2025	$520.00	$443.87	$76.13	25,202,978	+10.57%
Oct, 2025	$478.19	$407.70	$70.49	31,748,233	+7.86%
Sep, 2025	$429.44	$385.59	$43.85	27,240,335	+5.51%
Aug, 2025	$412.00	$353.39	$58.61	23,476,117	+14.12%
Jul, 2025	$391.01	$330.00	$61.00	34,149,276	-7.60%
Jun, 2025	$388.59	$350.74	$37.85	28,623,398	+0.45%
May, 2025	$388.38	$340.96	$47.43	31,817,359	+10.52%
Apr, 2025	$353.35	$314.43	$38.92	36,461,616	-0.14%
Mar, 2025	$348.44	$307.40	$41.04	29,943,205	+12.81%
Feb, 2025	$340.18	$295.00	$45.18	32,613,486	-7.16%
Jan, 2025	$337.67	$289.98	$47.69	33,536,745	+9.92%

Hca Healthcare Inc 주식 (HCA) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$333.04	$296.65	$36.40	25,213,604	-8.80%
Nov, 2024	$368.41	$319.49	$48.91	30,124,350	-8.79%
Oct, 2024	$417.14	$355.27	$61.87	31,203,499	-11.73%
Sep, 2024	$409.42	$379.26	$30.16	23,003,927	+2.74%
Aug, 2024	$395.91	$342.14	$53.77	19,210,019	+8.96%
Jul, 2024	$366.10	$312.64	$53.46	33,365,331	+13.00%
Jun, 2024	$344.20	$319.34	$24.86	19,627,755	-5.44%
May, 2024	$339.97	$307.05	$32.92	21,910,515	+9.66%
Apr, 2024	$335.83	$292.97	$42.86	24,679,901	-7.11%
Mar, 2024	$334.49	$308.47	$26.02	19,692,274	+7.00%
Feb, 2024	$318.30	$301.83	$16.47	20,156,158	+2.23%
Jan, 2024	$309.33	$268.80	$40.53	26,574,546	+12.64%

HCA와(과) 유사한 종목