HCA Healthcare Rg
HCA
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
08/19/2026 - 15:54:17
Bid
08/19/2026 - 15:55:22
Bid
Volume 		Ask
08/19/2026 - 15:55:22
Ask
Volume
420.55
+8.82 ( +2.14% )
420.03
40
421.41
40
More information
Analysis by TheScreener
18.08.2026
Evaluation Slightly positive  
Interest Very strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
08/19/2026 15:55 20 421.27
08/19/2026 15:55 20 421.27
08/19/2026 15:54 1 421.19
08/19/2026 15:54 20 420.98
08/19/2026 15:54 2 420.52
08/19/2026 15:54 40 420.55
08/19/2026 15:54 40 420.54
08/19/2026 15:54 11 420.54
08/19/2026 15:54 29 420.54
08/19/2026 15:54 1 420.04
08/19/2026 15:54 40 420.28
08/19/2026 15:54 7 420.00
08/19/2026 15:53 2 420.00
08/19/2026 15:53 1 420.48
08/19/2026 15:53 2 420.70
08/19/2026 15:53 5 420.65
08/19/2026 15:53 5 420.75
08/19/2026 15:53 40 420.75
08/19/2026 15:53 1 421.10
08/19/2026 15:52 21 420.85
08/19/2026 15:52 19 420.85
08/19/2026 15:52 1 420.89
08/19/2026 15:52 71 421.06
08/19/2026 15:52 1 421.21
08/19/2026 15:52 2 421.20
08/19/2026 15:52 23 420.94
08/19/2026 15:52 1 420.93
08/19/2026 15:52 1 421.17
08/19/2026 15:52 20 420.86
08/19/2026 15:52 20 420.89
08/19/2026 15:52 2 420.84
08/19/2026 15:51 20 420.80
08/19/2026 15:51 10 420.70
08/19/2026 15:51 4 420.84
08/19/2026 15:51 30 420.70
08/19/2026 15:51 5 420.54
08/19/2026 15:51 5 420.52
08/19/2026 15:51 5 420.52
08/19/2026 15:51 5 420.52
08/19/2026 15:51 5 420.53
08/19/2026 15:51 5 420.53
08/19/2026 15:51 6 420.195
08/19/2026 15:51 4 420.03
08/19/2026 15:51 8 420.00
08/19/2026 15:51 9 420.00
08/19/2026 15:51 7 420.00
08/19/2026 15:51 1 420.00
08/19/2026 15:51 9 420.00
08/19/2026 15:51 30 420.00
08/19/2026 15:51 8 420.00
08/19/2026 15:51 18 420.00
08/19/2026 15:51 40 420.00
08/19/2026 15:51 40 420.00
08/19/2026 15:51 9 420.00
08/19/2026 15:51 5 420.00
08/19/2026 15:51 12 420.00
08/19/2026 15:51 1 420.00
08/19/2026 15:51 1 420.00
08/19/2026 15:51 5 420.00
08/19/2026 15:51 10 420.00
08/19/2026 15:51 70 420.00
08/19/2026 15:51 147 420.00
08/19/2026 15:51 150 420.00
08/19/2026 15:51 3 420.00
08/19/2026 15:51 24 420.00
08/19/2026 15:51 1 419.99
08/19/2026 15:51 1 419.93
08/19/2026 15:51 22 419.92
08/19/2026 15:51 1 419.85
08/19/2026 15:51 19 419.85
08/19/2026 15:51 40 419.84
08/19/2026 15:51 4 419.85
08/19/2026 15:51 15 419.85
08/19/2026 15:50 3 419.79
08/19/2026 15:50 44 419.57
08/19/2026 15:50 50 419.58
08/19/2026 15:50 10 419.79
08/19/2026 15:50 47 419.75
08/19/2026 15:50 3 419.75
08/19/2026 15:50 1 419.195
08/19/2026 15:50 3 419.50
08/19/2026 15:50 2 419.34
08/19/2026 15:50 1 419.16
08/19/2026 15:50 2 419.33
08/19/2026 15:50 2 419.33
08/19/2026 15:49 10 419.16
08/19/2026 15:49 1 418.99
08/19/2026 15:48 15 418.84
08/19/2026 15:48 40 418.74
08/19/2026 15:48 40 418.73
08/19/2026 15:48 1 418.90
08/19/2026 15:48 12 418.85
08/19/2026 15:48 12 418.84
08/19/2026 15:48 14 418.84
08/19/2026 15:48 40 418.55
08/19/2026 15:48 1 418.60
08/19/2026 15:48 4 418.56
08/19/2026 15:47 20 418.00
08/19/2026 15:47 25 418.20
08/19/2026 15:47 10 418.00
08/19/2026 15:47 15 418.00
08/19/2026 15:47 2 418.00
08/19/2026 15:47 51 418.00
08/19/2026 15:47 15 417.91
08/19/2026 15:47 8 417.80
08/19/2026 15:47 20 417.79
08/19/2026 15:47 100 417.79
08/19/2026 15:47 13 417.75
08/19/2026 15:47 3 417.74
08/19/2026 15:47 2 417.74
08/19/2026 15:47 63 417.69
08/19/2026 15:47 1 417.64
08/19/2026 15:46 100 417.57
08/19/2026 15:46 21 417.33
08/19/2026 15:46 40 417.52
08/19/2026 15:46 10 417.33
08/19/2026 15:46 10 417.50
08/19/2026 15:46 10 417.56
08/19/2026 15:46 12 417.50
08/19/2026 15:46 8 417.27
08/19/2026 15:46 16 417.21
08/19/2026 15:46 7 417.15
08/19/2026 15:46 33 417.15
08/19/2026 15:45 39 417.03
08/19/2026 15:45 1 417.03
08/19/2026 15:45 40 416.51
08/19/2026 15:45 25 416.43
08/19/2026 15:45 40 416.78
08/19/2026 15:45 8 416.50
08/19/2026 15:44 30 416.68
08/19/2026 15:44 10 416.68
08/19/2026 15:44 200 416.68
08/19/2026 15:44 40 417.09
08/19/2026 15:44 10 416.91
08/19/2026 15:44 40 417.11
08/19/2026 15:44 40 416.99
08/19/2026 15:44 20 416.875
08/19/2026 15:44 20 416.875
08/19/2026 15:44 40 416.59
08/19/2026 15:43 4 417.04
08/19/2026 15:43 4 417.19
08/19/2026 15:43 5 417.17
08/19/2026 15:43 6 416.93
08/19/2026 15:43 1 416.93
08/19/2026 15:43 1 416.93
08/19/2026 15:43 1 416.93
08/19/2026 15:43 1 417.18
08/19/2026 15:43 40 416.97
08/19/2026 15:43 50 417.02
08/19/2026 15:43 1 417.12
08/19/2026 15:43 13 416.74
08/19/2026 15:43 1 416.93
08/19/2026 15:43 1 417.25
08/19/2026 15:43 1 417.22
08/19/2026 15:43 25 417.02
08/19/2026 15:43 100 416.78
08/19/2026 15:43 2 416.60
08/19/2026 15:43 2 416.66
08/19/2026 15:43 3 417.20
08/19/2026 15:43 1 417.16
08/19/2026 15:43 3 417.16
08/19/2026 15:43 3 417.16
08/19/2026 15:43 25 417.16
08/19/2026 15:43 4 417.12
08/19/2026 15:42 21 417.00
08/19/2026 15:42 14 417.00
08/19/2026 15:42 40 416.85
08/19/2026 15:42 5 416.99
08/19/2026 15:42 35 416.99
08/19/2026 15:42 35 416.99
08/19/2026 15:42 40 416.75
08/19/2026 15:42 80 416.64
08/19/2026 15:41 20 416.41
08/19/2026 15:41 8 415.41
08/19/2026 15:41 3 415.41
08/19/2026 15:41 80 415.41
08/19/2026 15:41 40 415.42
08/19/2026 15:41 40 415.42
08/19/2026 15:41 40 415.42
08/19/2026 15:41 40 415.42
08/19/2026 15:41 40 416.02
08/19/2026 15:40 160 416.02
08/19/2026 15:40 2 415.48
08/19/2026 15:40 40 415.95
08/19/2026 15:40 3 415.47
08/19/2026 15:40 16 415.74
08/19/2026 15:40 64 415.74
08/19/2026 15:40 16 415.75
08/19/2026 15:40 1 416.53
08/19/2026 15:40 3 416.53
08/19/2026 15:40 2 416.36
08/19/2026 15:39 40 416.41
08/19/2026 15:39 2 416.46
08/19/2026 15:39 3 416.18
08/19/2026 15:39 17 416.00
08/19/2026 15:39 37 415.60
08/19/2026 15:38 5 415.92
08/19/2026 15:38 40 415.64
08/19/2026 15:38 25 415.69
08/19/2026 15:38 20 415.67
08/19/2026 15:38 25 415.65
08/19/2026 15:38 1 415.65
08/19/2026 15:38 1 415.65
08/19/2026 15:38 1 415.65
08/19/2026 15:38 15 415.65
08/19/2026 15:38 40 415.385
08/19/2026 15:36 20 415.61
08/19/2026 15:36 36 415.52
08/19/2026 15:36 4 415.52
08/19/2026 15:36 40 415.31
08/19/2026 15:36 40 415.01
08/19/2026 15:36 40 415.01
08/19/2026 15:35 40 414.62
08/19/2026 15:35 40 415.06
08/19/2026 15:35 2 415.41
08/19/2026 15:35 14 415.41
08/19/2026 15:35 26 415.41
08/19/2026 15:35 16 415.42
08/19/2026 15:35 16 415.70
08/19/2026 15:35 2 415.70
08/19/2026 15:35 24 415.70
08/19/2026 15:35 25 416.025
08/19/2026 15:35 40 416.16
08/19/2026 15:35 40 416.15
08/19/2026 15:34 40 416.12
08/19/2026 15:34 40 416.11
08/19/2026 15:34 40 416.45
08/19/2026 15:34 40 416.45
08/19/2026 15:34 2 416.45
08/19/2026 15:34 20 415.805
08/19/2026 15:34 40 415.61
08/19/2026 15:34 40 415.60
08/19/2026 15:33 25 414.32
08/19/2026 15:33 26 414.00
08/19/2026 15:32 21 414.17
08/19/2026 15:32 5 414.17
08/19/2026 15:32 2 415.17
08/19/2026 15:32 19 415.49
08/19/2026 15:32 21 415.49
08/19/2026 15:32 16 415.50
08/19/2026 15:32 65 415.88
08/19/2026 15:32 25 415.88
08/19/2026 15:32 13 415.65
08/19/2026 15:32 50 416.34
08/19/2026 15:32 50 416.23
08/19/2026 15:31 40 415.92
08/19/2026 15:31 16 415.78
08/19/2026 15:31 40 414.69
08/19/2026 15:31 29 414.21
08/19/2026 15:30 2 412.91
08/19/2026 15:30 1 412.91
08/19/2026 15:30 1 412.91
08/19/2026 15:30 15 412.02
08/19/2026 15:30 1 413.69
08/19/2026 15:30 93 411.50
08/19/2026 15:30 7467 411.08
08/19/2026 15:30 7467 411.08