Stockscreener 앱 받기
403.96
0.82%
-3.32
시간 외 거래:
403.96
Hca Healthcare Inc 주식 (HCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $409.0 | $400.8 | $8.16 | 996,402.0 | -0.82% |
| 2025-08-28 | $408.2 | $400.8 | $7.39 | 965,350.0 | +0.55% |
| 2025-08-27 | $406.9 | $398.8 | $8.05 | 702,000.0 | +0.77% |
| 2025-08-26 | $403.0 | $399.7 | $3.29 | 1,180,691.0 | -0.20% |
| 2025-08-25 | $406.2 | $401.4 | $4.82 | 805,489.0 | -0.54% |
| 2025-08-22 | $407.8 | $401.2 | $6.54 | 1,012,221.0 | +0.18% |
| 2025-08-21 | $412.0 | $404.1 | $7.88 | 1,179,995.0 | -1.44% |
| 2025-08-20 | $411.0 | $399.9 | $11.05 | 1,639,498.0 | +1.86% |
| 2025-08-19 | $405.1 | $393.0 | $12.19 | 1,501,917.0 | +2.30% |
| 2025-08-18 | $397.4 | $393.3 | $4.08 | 1,016,078.0 | -0.55% |
| 2025-08-15 | $396.0 | $386.4 | $9.54 | 1,251,344.0 | +0.54% |
| 2025-08-14 | $395.2 | $388.8 | $6.39 | 911,880.0 | +0.82% |
| 2025-08-13 | $392.7 | $388.7 | $4.04 | 1,416,062.0 | +0.04% |
| 2025-08-12 | $390.9 | $383.2 | $7.60 | 1,074,840.0 | +1.93% |
| 2025-08-11 | $384.8 | $378.5 | $6.28 | 991,570.0 | +0.34% |
| 2025-08-08 | $382.1 | $373.1 | $9.02 | 1,015,892.0 | +2.22% |
| 2025-08-07 | $373.3 | $365.3 | $8.03 | 1,135,754.0 | +1.96% |
| 2025-08-06 | $370.1 | $364.0 | $6.13 | 1,125,199.0 | +0.64% |
| 2025-08-05 | $367.4 | $361.4 | $6.00 | 1,106,051.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $412.0 | $353.4 | $58.61 | 24,472,519.0 | +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% |
0.11%
2.23%
자본화:
|
볼륨(24시간):