Stockscreener 앱 받기
540.29
0.95%
5.07
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $545.5 | $531.2 | $14.29 | 1,074,775.0 | +0.95% |
| 2026-02-12 | $552.9 | $529.9 | $23.04 | 1,657,112.0 | +0.71% |
| 2026-02-11 | $534.6 | $496.8 | $37.84 | 2,393,567.0 | +5.86% |
| 2026-02-10 | $503.9 | $495.0 | $8.95 | 762,989.0 | +0.91% |
| 2026-02-09 | $505.0 | $495.9 | $9.07 | 583,323.0 | -0.83% |
| 2026-02-06 | $516.0 | $499.7 | $16.32 | 932,016.0 | -2.35% |
| 2026-02-05 | $517.7 | $494.6 | $23.07 | 1,458,951.0 | +4.08% |
| 2026-02-04 | $503.7 | $493.0 | $10.78 | 940,254.0 | -1.12% |
| 2026-02-03 | $505.3 | $495.9 | $9.41 | 951,792.0 | +0.47% |
| 2026-02-02 | $500.2 | $488.5 | $11.63 | 954,037.0 | +1.76% |
| 2026-01-30 | $488.8 | $480.3 | $8.49 | 954,478.0 | +1.19% |
| 2026-01-29 | $492.4 | $479.7 | $12.63 | 1,022,891.0 | -1.77% |
| 2026-01-28 | $500.9 | $480.5 | $20.45 | 1,957,722.0 | -2.89% |
| 2026-01-27 | $527.6 | $496.0 | $31.54 | 3,081,819.0 | +7.08% |
| 2026-01-26 | $478.9 | $468.5 | $10.36 | 1,305,276.0 | +0.32% |
| 2026-01-23 | $471.0 | $463.6 | $7.36 | 722,096.0 | +0.97% |
| 2026-01-22 | $469.0 | $461.9 | $7.19 | 953,948.0 | +0.19% |
| 2026-01-21 | $470.2 | $462.9 | $7.31 | 1,038,682.0 | +0.23% |
| 2026-01-20 | $468.1 | $461.4 | $6.70 | 1,262,639.0 | -1.05% |
| 2026-01-16 | $482.8 | $468.8 | $13.98 | 1,170,355.0 | -3.00% |
| 2026-01-15 | $487.1 | $476.7 | $10.37 | 1,079,467.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $552.9 | $488.5 | $64.38 | 12,783,591.0 | +10.65% |
| 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% |
0.50%
0.32%
자본화:
|
볼륨(24시간):