HCA Healthcare (UK) Price History

0J1R Stock   317.90  6.20  1.99%   
Below is the normalized historical share price chart for HCA Healthcare extending back to February 28, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of HCA Healthcare stands at 317.90, as last reported on the 22nd of January, with the highest price reaching 318.07 and the lowest price hitting 312.24 during the day.
200 Day MA
273.2045
50 Day MA
300.6691
Beta
1.689
 
Covid
If you're considering investing in HCA Stock, it is important to understand the factors that can impact its price. HCA Healthcare retains Efficiency (Sharpe Ratio) of -0.19, which attests that the company had a -0.19 % return per unit of risk over the last 3 months. HCA Healthcare exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out HCA Healthcare's Variance of 3.4, market risk adjusted performance of (0.92), and Coefficient Of Variation of (473.14) to validate the risk estimate we provide.
  
At this time, HCA Healthcare's Common Stock Shares Outstanding is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 67.9 B in 2025, whereas Sale Purchase Of Stock is likely to drop (3.6 B) in 2025. . HCA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1893

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns0J1R

Estimated Market Risk

 1.9
  actual daily
16
84% of assets are more volatile

Expected Return

 -0.36
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.19
  actual daily
0
Most of other assets perform better
Based on monthly moving average HCA Healthcare is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of HCA Healthcare by adding HCA Healthcare to a well-diversified portfolio.
Book Value
(8.57)
Enterprise Value
124.9 B
Price Sales
1.5468
Shares Float
180.5 M
Shares Outstanding
344.2 M

HCA Healthcare Stock Price History Chart

There are several ways to analyze HCA Stock price data. The simplest method is using a basic HCA candlestick price chart, which shows HCA Healthcare price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 4, 2024364.56
Lowest PriceJanuary 3, 2025295.61

HCA Healthcare January 22, 2025 Stock Price Synopsis

Various analyses of HCA Healthcare's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell HCA Stock. It can be used to describe the percentage change in the price of HCA Healthcare from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of HCA Stock.
HCA Healthcare Price Daily Balance Of Power 1.06 
HCA Healthcare Market Facilitation Index 0.01 
HCA Healthcare Price Rate Of Daily Change 1.02 
HCA Healthcare Price Action Indicator 5.84 
HCA Healthcare Accumulation Distribution 11.38 

HCA Healthcare January 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in HCA Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use HCA Healthcare intraday prices and daily technical indicators to check the level of noise trading in HCA Stock and then apply it to test your longer-term investment strategies against HCA.

HCA Stock Price History Data

The price series of HCA Healthcare for the period between Thu, Oct 24, 2024 and Wed, Jan 22, 2025 has a statistical range of 120.5 with a coefficient of variation of 9.2. The prices are distributed with arithmetic mean of 330.96. The median price for the last 90 days is 324.5.
OpenHighLowCloseVolume
01/21/2025 313.00  318.07  312.24  317.90  621.00 
01/20/2025 311.70  311.70  311.70  311.70  1.00 
01/17/2025 310.54  312.03  308.84  311.70  881.00 
01/16/2025 305.90  310.54  304.06  308.19  1,072 
01/15/2025 309.05  309.28  304.14  305.91  203.00 
01/14/2025 305.81  309.18  301.13  301.13  81.00 
01/13/2025 305.01  307.06  302.07  306.84  406.00 
01/10/2025 309.83  314.00  304.33  307.70  964.00 
01/09/2025 310.40  310.40  310.40  310.40  1.00 
01/08/2025 307.88  314.27  303.90  310.40  6,632 
01/07/2025 305.49  308.36  304.69  307.87  560.00 
01/06/2025 304.50  304.50  296.61  297.69  199.00 
01/03/2025 295.28  297.05  290.13  295.61  2,474 
01/02/2025 303.34  304.31  298.18  298.18  818.00 
12/31/2024 301.99  301.99  298.46  299.18  12.00 
12/30/2024 301.99  301.99  296.64  299.24  309.00 
12/27/2024 297.69  303.50  297.69  303.11  1.00 
12/26/2024 303.47  303.71  302.01  302.26  104.00 
12/24/2024 304.00  304.36  300.00  304.35  49.00 
12/23/2024 304.62  304.62  299.55  301.13  153.00 
12/20/2024 299.83  303.74  297.41  303.74  699.00 
12/19/2024 298.08  303.89  296.44  300.27  12,047 
12/18/2024 308.01  309.01  301.91  301.91  464.00 
12/17/2024 306.58  310.18  306.00  307.89  494.00 
12/16/2024 315.99  318.12  311.30  313.81  140.00 
12/13/2024 312.22  314.25  311.25  313.61  313.00 
12/12/2024 314.94  317.30  310.73  310.73  263.00 
12/11/2024 317.84  317.86  313.97  316.38  1,596 
12/10/2024 316.15  318.77  311.54  318.29  902.00 
12/09/2024 316.86  322.46  316.52  318.98  395.00 
12/06/2024 321.91  323.75  315.51  315.51  301.00 
12/05/2024 323.49  324.78  320.23  320.23  366.00 
12/04/2024 326.71  327.21  323.02  324.43  285.00 
12/03/2024 329.88  331.42  325.43  326.98  772.00 
12/02/2024 324.33  329.58  324.33  329.58  425.00 
11/29/2024 324.74  327.26  323.82  326.54  1,197 
11/28/2024 327.06  327.06  327.06  327.06  1.00 
11/27/2024 328.22  330.80  325.51  326.38  271.00 
11/26/2024 326.36  329.44  322.59  329.44  285.00 
11/25/2024 319.66  326.69  317.36  324.50  605.00 
11/22/2024 331.61  331.61  320.21  326.11  783.00 
11/21/2024 326.32  330.92  320.42  330.90  394.00 
11/20/2024 336.98  336.98  327.46  328.78  852.00 
11/19/2024 334.31  335.45  329.68  335.04  668.00 
11/18/2024 345.66  345.66  333.42  333.70  1,569 
11/15/2024 344.79  345.65  334.60  339.86  2,900 
11/14/2024 349.15  359.29  347.53  348.46  11,196 
11/13/2024 349.11  351.13  347.28  351.13  144,549 
11/12/2024 358.14  358.14  351.26  351.35  402.00 
11/11/2024 355.80  358.93  353.84  358.58  367.00 
11/08/2024 356.34  357.42  351.99  352.50  604.00 
11/07/2024 347.73  354.80  345.61  354.63  192,881 
11/06/2024 342.98  355.46  342.98  349.76  2,363 
11/05/2024 362.67  365.93  362.03  364.26  272.00 
11/04/2024 356.45  367.70  354.81  364.56  7,205 
11/01/2024 359.77  360.41  355.02  357.32  289.00 
10/31/2024 357.33  359.54  355.63  358.93  311.00 
10/30/2024 358.98  363.13  358.56  361.56  1,172 
10/29/2024 355.85  361.25  354.55  357.95  2,486 
10/28/2024 362.80  366.79  357.21  357.21  2,277 
10/25/2024 367.23  370.23  356.31  356.86  7,451 

About HCA Healthcare Stock history

HCA Healthcare investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for HCA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in HCA Healthcare will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing HCA Healthcare stock prices may prove useful in developing a viable investing in HCA Healthcare
Last ReportedProjected for Next Year
Common Stock Shares Outstanding248.8 M342.7 M
Net Income Applicable To Common Shares6.5 B4.7 B

HCA Healthcare Stock Technical Analysis

HCA Healthcare technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of HCA Healthcare technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of HCA Healthcare trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

HCA Healthcare Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for HCA Healthcare's price direction in advance. Along with the technical and fundamental analysis of HCA Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of HCA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for HCA Stock Analysis

When running HCA Healthcare's price analysis, check to measure HCA Healthcare's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy HCA Healthcare is operating at the current time. Most of HCA Healthcare's value examination focuses on studying past and present price action to predict the probability of HCA Healthcare's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move HCA Healthcare's price. Additionally, you may evaluate how the addition of HCA Healthcare to your portfolios can decrease your overall portfolio volatility.