Stockscreener 앱 받기
349.38
0.41%
1.41
시간 외 거래:
349.38
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $351.1 | $344.2 | $6.94 | 789,912.0 | +0.41% |
| 2025-05-02 | $348.9 | $344.6 | $4.26 | 801,941.0 | +1.44% |
| 2025-05-01 | $348.1 | $341.0 | $7.19 | 1,147,887.0 | -0.59% |
| 2025-04-30 | $346.1 | $335.1 | $10.98 | 1,330,258.0 | +1.32% |
| 2025-04-29 | $343.6 | $329.7 | $13.88 | 1,416,427.0 | +2.58% |
| 2025-04-28 | $333.1 | $326.1 | $6.94 | 1,528,117.0 | +1.25% |
| 2025-04-25 | $350.2 | $321.4 | $28.86 | 2,803,360.0 | -3.95% |
| 2025-04-24 | $343.0 | $336.0 | $7.01 | 2,270,488.0 | +1.62% |
| 2025-04-23 | $338.0 | $328.0 | $10.02 | 1,399,977.0 | +3.50% |
| 2025-04-22 | $324.9 | $317.5 | $7.38 | 1,432,226.0 | +2.21% |
| 2025-04-21 | $334.9 | $314.4 | $20.50 | 1,650,307.0 | -5.19% |
| 2025-04-17 | $338.8 | $331.1 | $7.71 | 1,813,232.0 | +1.21% |
| 2025-04-16 | $337.3 | $329.1 | $8.18 | 1,194,290.0 | -1.36% |
| 2025-04-15 | $341.4 | $335.3 | $6.13 | 1,011,426.0 | -1.49% |
| 2025-04-14 | $341.2 | $332.5 | $8.63 | 1,172,295.0 | +2.17% |
| 2025-04-11 | $336.5 | $324.5 | $12.08 | 1,677,423.0 | -0.48% |
| 2025-04-10 | $342.2 | $324.4 | $17.77 | 2,129,144.0 | -1.05% |
| 2025-04-09 | $344.8 | $322.0 | $22.75 | 2,904,132.0 | +1.91% |
| 2025-04-08 | $345.5 | $328.0 | $17.46 | 1,788,429.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $351.1 | $341.0 | $10.19 | 3,529,652.0 | +1.25% |
| 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% |
0.12%
0.28%
자본화:
|
볼륨(24시간):