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.
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.
200 Day MA 273.2045 | 50 Day MA 300.6691 | Beta 1.689 |
HCA |
Sharpe Ratio = -0.1893
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | 0J1R |
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.
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 Price | November 4, 2024 | 364.56 |
Lowest Price | January 3, 2025 | 295.61 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 248.8 M | 342.7 M | |
Net Income Applicable To Common Shares | 6.5 B | 4.7 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.
Did you try this?
Run Funds Screener Now
Funds ScreenerFind 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.
Risk Adjusted Performance | (0.17) | |||
Jensen Alpha | (0.41) | |||
Total Risk Alpha | (0.46) | |||
Treynor Ratio | (0.93) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.