NYSE:HCA
HCA Holdings Inc Stock Price (Quote)
$332.70
-7.05 (-2.08%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $307.28 | $339.97 | Monday, 3rd Jun 2024 HCA stock ended at $332.70. This is 2.08% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 3.34% from a day low at $327.55 to a day high of $338.50. |
90 days | $292.97 | $339.97 | |
52 weeks | $215.96 | $339.97 |
Historical HCA Holdings Inc prices
Date | Open | High | Low | Close | Volume |
Jun 03, 2024 | $337.26 | $338.50 | $327.55 | $332.70 | 952 689 |
May 31, 2024 | $335.09 | $339.97 | $331.90 | $339.75 | 1 774 120 |
May 30, 2024 | $327.80 | $336.93 | $326.85 | $335.10 | 1 377 778 |
May 29, 2024 | $316.50 | $332.01 | $315.20 | $325.13 | 1 780 971 |
May 28, 2024 | $318.13 | $318.78 | $315.68 | $318.66 | 826 448 |
May 24, 2024 | $317.59 | $319.54 | $316.59 | $318.70 | 747 883 |
May 23, 2024 | $318.80 | $319.60 | $313.24 | $315.32 | 614 521 |
May 22, 2024 | $320.05 | $322.51 | $317.57 | $318.41 | 678 308 |
May 21, 2024 | $325.06 | $325.07 | $317.98 | $321.12 | 838 593 |
May 20, 2024 | $324.02 | $325.30 | $321.52 | $325.05 | 480 519 |
May 17, 2024 | $323.60 | $324.18 | $320.10 | $322.86 | 607 701 |
May 16, 2024 | $325.29 | $327.88 | $322.67 | $322.71 | 676 192 |
May 15, 2024 | $321.83 | $327.27 | $321.83 | $326.96 | 754 335 |
May 14, 2024 | $318.05 | $322.18 | $316.44 | $320.50 | 886 720 |
May 13, 2024 | $325.21 | $326.65 | $315.95 | $317.18 | 1 232 230 |
May 10, 2024 | $322.89 | $327.78 | $322.21 | $326.65 | 1 013 793 |
May 09, 2024 | $309.65 | $322.14 | $309.63 | $321.89 | 1 010 339 |
May 08, 2024 | $314.21 | $314.21 | $307.28 | $309.42 | 1 009 999 |
May 07, 2024 | $312.12 | $314.63 | $309.81 | $314.45 | 1 093 421 |
May 06, 2024 | $309.27 | $310.99 | $307.83 | $310.06 | 678 103 |
May 03, 2024 | $312.00 | $314.57 | $307.30 | $307.76 | 1 023 947 |
May 02, 2024 | $312.00 | $312.00 | $307.08 | $308.84 | 836 067 |
May 01, 2024 | $307.44 | $313.84 | $307.05 | $309.44 | 677 877 |
Apr 30, 2024 | $312.32 | $313.42 | $308.15 | $309.82 | 892 986 |
Apr 29, 2024 | $308.85 | $312.84 | $307.59 | $311.42 | 1 108 185 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HCA stock historical prices to predict future price movements?
Trend Analysis: Examine the HCA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HCA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.