HCA Healthcare Inc (HCA)
309.44
-0.38
(-0.12%)
USD |
NYSE |
May 01, 16:00
309.01
-0.43
(-0.14%)
After-Hours: 20:00
HCA Healthcare Price: 309.44 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 307.44 | 313.87 | 307.05 | 309.44 | 812446.0 |
Apr 30, 2024 | 312.32 | 313.42 | 308.14 | 309.82 | 955770.0 |
Apr 29, 2024 | 308.85 | 312.84 | 307.59 | 311.42 | 1.163M |
Apr 26, 2024 | 297.38 | 307.27 | 295.79 | 306.69 | 2.257M |
Apr 25, 2024 | 321.40 | 322.26 | 312.13 | 314.12 | 1.585M |
Apr 24, 2024 | 318.83 | 322.00 | 317.70 | 319.02 | 835559.0 |
Apr 23, 2024 | 312.35 | 320.22 | 312.35 | 319.43 | 1.183M |
Apr 22, 2024 | 307.26 | 313.10 | 307.01 | 310.31 | 1.131M |
Apr 19, 2024 | 298.64 | 305.91 | 297.35 | 305.11 | 1.652M |
Apr 18, 2024 | 303.01 | 304.61 | 292.97 | 297.00 | 2.767M |
Apr 17, 2024 | 315.48 | 315.55 | 310.15 | 311.03 | 1.511M |
Apr 16, 2024 | 323.36 | 323.36 | 311.90 | 313.89 | 1.623M |
Apr 15, 2024 | 327.73 | 329.93 | 321.18 | 322.63 | 731891.0 |
Apr 12, 2024 | 326.16 | 329.11 | 320.64 | 322.82 | 994870.0 |
Apr 11, 2024 | 329.26 | 329.52 | 324.21 | 327.25 | 643375.0 |
Apr 10, 2024 | 326.25 | 329.24 | 324.63 | 327.76 | 735175.0 |
Apr 09, 2024 | 329.00 | 329.43 | 325.29 | 328.89 | 667214.0 |
Apr 08, 2024 | 326.49 | 329.40 | 325.08 | 328.02 | 1.064M |
Apr 05, 2024 | 326.22 | 329.55 | 326.22 | 328.80 | 604424.0 |
Apr 04, 2024 | 334.50 | 335.83 | 324.51 | 325.17 | 749510.0 |
Apr 03, 2024 | 329.12 | 332.66 | 328.95 | 332.20 | 791734.0 |
Apr 02, 2024 | 329.04 | 329.64 | 325.53 | 329.35 | 904583.0 |
Apr 01, 2024 | 332.32 | 332.53 | 327.68 | 330.11 | 850509.0 |
Mar 28, 2024 | 332.76 | 334.49 | 330.74 | 333.53 | 812722.0 |
Mar 27, 2024 | 331.02 | 332.58 | 329.46 | 331.69 | 1.032M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
68.13
Minimum
Mar 18 2020
333.53
Maximum
Mar 28 2024
203.60
Average
211.34
Median
Aug 08 2022
Price Benchmarks
Tenet Healthcare Corp | 115.95 |
Universal Health Services Inc | 170.19 |
Community Health Systems Inc | 3.44 |
Acadia Healthcare Co Inc | 72.99 |
DaVita Inc | 139.75 |
Price Related Metrics
PE Ratio | 15.43 |
PS Ratio | 1.267 |
PEG Ratio | 25.64 |
Price to Free Cash Flow | 15.57 |
Earnings Yield | 6.48% |
Market Cap | 81.86B |
PEGY Ratio | 11.05 |
Operating PE Ratio | 8.669 |
Normalized PE Ratio | 15.93 |