Stockscreener 앱 받기
478.14
0.22%
1.04
시간 외 거래:
478.14
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $479.0 | $471.1 | $7.95 | 1,119,372.0 | +0.22% |
| 2025-11-17 | $477.4 | $469.1 | $8.31 | 1,183,767.0 | +0.94% |
| 2025-11-14 | $480.0 | $470.6 | $9.42 | 1,000,196.0 | -0.13% |
| 2025-11-13 | $477.0 | $465.6 | $11.37 | 1,249,218.0 | -0.07% |
| 2025-11-12 | $479.4 | $460.0 | $19.47 | 1,407,684.0 | +2.44% |
| 2025-11-11 | $469.6 | $458.2 | $11.38 | 1,347,881.0 | +0.66% |
| 2025-11-10 | $460.1 | $443.9 | $16.23 | 1,716,408.0 | -3.63% |
| 2025-11-07 | $478.9 | $470.0 | $8.88 | 1,184,810.0 | +1.11% |
| 2025-11-06 | $475.2 | $468.7 | $6.53 | 836,397.0 | -0.39% |
| 2025-11-05 | $477.9 | $465.8 | $12.16 | 1,096,949.0 | +0.32% |
| 2025-11-04 | $474.2 | $459.5 | $14.69 | 1,489,842.0 | +2.19% |
| 2025-11-03 | $461.6 | $450.0 | $11.61 | 1,269,763.0 | +0.41% |
| 2025-10-31 | $466.1 | $455.9 | $10.18 | 1,511,066.0 | -1.53% |
| 2025-10-30 | $478.2 | $464.6 | $13.60 | 1,513,816.0 | -0.34% |
| 2025-10-29 | $475.4 | $460.5 | $14.84 | 1,525,715.0 | +0.42% |
| 2025-10-28 | $467.0 | $454.5 | $12.58 | 1,493,613.0 | -0.30% |
| 2025-10-27 | $469.2 | $448.8 | $20.38 | 1,789,350.0 | +4.66% |
| 2025-10-24 | $461.6 | $424.0 | $37.56 | 2,847,055.0 | +1.56% |
| 2025-10-23 | $447.1 | $439.0 | $8.07 | 1,926,051.0 | -0.23% |
| 2025-10-22 | $443.4 | $432.4 | $11.02 | 1,522,572.0 | +2.12% |
| 2025-10-21 | $435.0 | $430.1 | $4.86 | 1,081,907.0 | -0.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $480.0 | $443.9 | $36.13 | 16,021,659.0 | +4.02% |
| 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% |
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% |
0.31%
0.61%
자본화:
|
볼륨(24시간):