Stockscreener 앱 받기
303.62
2.05%
6.10
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $304.9 | $296.6 | $8.28 | 2,507,368.0 | +2.05% |
| 2024-12-19 | $304.6 | $296.7 | $7.94 | 1,854,706.0 | -0.54% |
| 2024-12-18 | $309.8 | $298.9 | $10.90 | 1,468,388.0 | -2.80% |
| 2024-12-17 | $310.3 | $303.8 | $6.50 | 1,600,014.0 | -0.59% |
| 2024-12-16 | $317.1 | $308.6 | $8.47 | 1,677,250.0 | -1.38% |
| 2024-12-13 | $315.0 | $311.2 | $3.74 | 1,296,461.0 | +0.62% |
| 2024-12-12 | $318.3 | $310.5 | $7.84 | 1,536,251.0 | -1.00% |
| 2024-12-11 | $318.9 | $314.3 | $4.64 | 810,706.0 | -0.52% |
| 2024-12-10 | $319.8 | $311.5 | $8.29 | 1,069,804.0 | -0.54% |
| 2024-12-09 | $323.5 | $317.4 | $6.12 | 1,330,369.0 | -0.39% |
| 2024-12-06 | $324.7 | $315.7 | $8.99 | 1,294,591.0 | -0.09% |
| 2024-12-05 | $325.5 | $319.3 | $6.23 | 1,207,522.0 | -1.25% |
| 2024-12-04 | $328.4 | $323.7 | $4.77 | 1,562,642.0 | -0.91% |
| 2024-12-03 | $333.0 | $325.6 | $7.44 | 1,038,751.0 | -0.17% |
| 2024-12-02 | $330.8 | $325.5 | $5.31 | 1,165,445.0 | +0.13% |
| 2024-11-29 | $327.9 | $324.0 | $3.86 | 584,289.0 | +0.54% |
| 2024-11-27 | $332.0 | $324.9 | $7.06 | 734,578.0 | -1.06% |
| 2024-11-26 | $330.3 | $323.8 | $6.51 | 1,037,579.0 | +1.02% |
| 2024-11-25 | $327.5 | $319.5 | $7.98 | 2,591,009.0 | +0.21% |
| 2024-11-22 | $329.6 | $320.1 | $9.57 | 2,095,142.0 | -2.20% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $333.0 | $296.6 | $36.40 | 23,927,636.0 | -7.21% |
| 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% |
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% |
1.47%
자본화:
|
볼륨(24시간):