Stockscreener 앱 받기
507.19
0.41%
2.07
시간 외 거래:
507.19
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-03-30 | $476.8 | $467.3 | $9.46 | 875,161.0 | -0.85% |
| 2026-03-27 | $481.4 | $468.7 | $12.74 | 793,480.0 | -1.76% |
| 2026-03-26 | $488.5 | $478.6 | $9.93 | 619,033.0 | -0.76% |
| 2026-03-25 | $488.6 | $478.0 | $10.67 | 922,297.0 | -0.35% |
| 2026-03-24 | $493.2 | $474.8 | $18.46 | 1,364,415.0 | -1.79% |
| 2026-03-23 | $502.1 | $493.6 | $8.52 | 1,274,717.0 | +0.14% |
| 2026-03-20 | $501.8 | $490.6 | $11.26 | 2,119,729.0 | -1.15% |
| 2026-03-19 | $506.5 | $495.3 | $11.20 | 1,165,475.0 | -0.48% |
| 2026-03-18 | $514.0 | $498.8 | $15.22 | 976,964.0 | -1.53% |
| 2026-03-17 | $529.8 | $500.2 | $29.60 | 1,506,784.0 | -2.92% |
| 2026-03-16 | $537.4 | $524.9 | $12.51 | 852,364.0 | -1.46% |
| 2026-03-13 | $541.8 | $532.8 | $9.01 | 926,146.0 | +0.07% |
| 2026-03-12 | $556.5 | $531.4 | $25.10 | 1,514,805.0 | -0.87% |
| 2026-03-11 | $540.1 | $532.5 | $7.63 | 996,995.0 | -0.07% |
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 | $459.2 | $52.92 | 5,734,627.0 | +7.17% |
| 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% |
1.27%
1.58%
자본화:
|
볼륨(24시간):