HCA Healthcare, Inc. (HCA)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2025年1月17日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.80 | 0.00 | - | 2 | 3 | 95.00 | 0.05 | 0.00 | - | 1 | 234 |
| 174.75 | 0.00 | - | 1 | 1 | 100.00 | 0.10 | 0.00 | - | 10 | 68 |
| 157.50 | 0.00 | - | - | 1 | 105.00 | 1.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 110.00 | 2.30 | 0.00 | - | 2 | 13 |
| 149.00 | 0.00 | - | - | 1 | 115.00 | 1.40 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 120.00 | 2.05 | 0.00 | - | - | 33 |
| - | - | - | - | - | 125.00 | 5.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 130.00 | 3.30 | 0.00 | - | 2 | 135 |
| - | - | - | - | - | 135.00 | 0.93 | 0.00 | - | 10 | 800 |
| 142.65 | 0.00 | - | 1 | 1 | 140.00 | 3.50 | 0.00 | - | 8 | 54 |
| - | - | - | - | - | 145.00 | 2.85 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 150.00 | 2.00 | 0.00 | - | 1 | 17 |
| 134.25 | 0.00 | - | 5 | 0 | 155.00 | 1.70 | 0.00 | - | 20 | 205 |
| 141.10 | 0.00 | - | 2 | 2 | 160.00 | 0.59 | 0.00 | - | 40 | 21 |
| - | - | - | - | - | 165.00 | 3.00 | 0.00 | - | 1 | 8 |
| 86.50 | 0.00 | - | - | 3 | 170.00 | 3.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 175.00 | 7.50 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 180.00 | 3.34 | 0.00 | - | 4 | 87 |
| - | - | - | - | - | 185.00 | 2.10 | 0.00 | - | 20 | 49 |
| 101.90 | 0.00 | - | 1 | 5 | 190.00 | 2.40 | 0.00 | - | 3 | 69 |
| 103.80 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 1 | 176 |
| 133.91 | 0.00 | - | 15 | 20 | 200.00 | 3.30 | 0.00 | - | 10 | 265 |
| - | - | - | - | - | 205.00 | 3.50 | 0.00 | - | 2 | 62 |
| 89.50 | 0.00 | - | 1 | 11 | 210.00 | 2.39 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 215.00 | 3.40 | 0.00 | - | 22 | 276 |
| 80.35 | 0.00 | - | 4 | 5 | 220.00 | 2.00 | 0.00 | - | 1 | 195 |
| 113.20 | 0.00 | - | 1 | 3 | 225.00 | 2.45 | 0.00 | - | 4 | 65 |
| 106.51 | 0.00 | - | 1 | 7 | 230.00 | 6.70 | 0.00 | - | 1 | 506 |
| 99.00 | 0.00 | - | 3 | 8 | 235.00 | 2.20 | 0.00 | - | 3 | 37 |
| 56.30 | 0.00 | - | 5 | 34 | 240.00 | 2.35 | 0.00 | - | 1 | 168 |
| 95.90 | 0.00 | - | 1 | 210 | 245.00 | 2.80 | +0.07 | +2.56% | 1 | 1,265 |
| 99.50 | 0.00 | - | 1 | 214 | 250.00 | 3.00 | -2.00 | -40.00% | 1 | 1,318 |
| 92.00 | 0.00 | - | 1 | 10 | 255.00 | 5.30 | 0.00 | - | 1 | 158 |
| 82.60 | 0.00 | - | 1 | 17 | 260.00 | 4.50 | 0.00 | - | 15 | 510 |
| 82.75 | +23.75 | +40.25% | 1 | 14 | 265.00 | 5.33 | 0.00 | - | 2 | 291 |
| 76.20 | 0.00 | - | 1 | 19 | 270.00 | 7.80 | 0.00 | - | 1 | 130 |
| 61.30 | 0.00 | - | 1 | 37 | 275.00 | 6.83 | 0.00 | - | 2 | 435 |
| 67.66 | 0.00 | - | 1 | 54 | 280.00 | 6.05 | -3.85 | -38.89% | 1 | 74 |
| 65.50 | 0.00 | - | 1 | 52 | 290.00 | 8.40 | 0.00 | - | 1 | 255 |
| 51.60 | 0.00 | - | 15 | 589 | 300.00 | 10.40 | -4.50 | -30.20% | 100 | 468 |
| 52.00 | 0.00 | - | 1 | 183 | 310.00 | 15.45 | 0.00 | - | 1 | 413 |
| 42.09 | 0.00 | - | 1 | 398 | 320.00 | 15.97 | 0.00 | - | 1 | 165 |
| 38.43 | +2.63 | +7.35% | 6 | 281 | 330.00 | 19.42 | 0.00 | - | 1 | 117 |
| 30.30 | 0.00 | - | 1 | 130 | 340.00 | 23.20 | 0.00 | - | 35 | 87 |
| 20.00 | 0.00 | - | 10 | 269 | 350.00 | 29.50 | 0.00 | - | 504 | 594 |
| 20.70 | 0.00 | - | 1 | 194 | 360.00 | 41.90 | 0.00 | - | - | 11 |
| 13.60 | 0.00 | - | 2 | 227 | 370.00 | 59.15 | 0.00 | - | - | 3 |
| 10.50 | 0.00 | - | 1 | 550 | 380.00 | - | - | - | - | - |
| 11.90 | +0.10 | +0.85% | 101 | 230 | 390.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 5 | 70 | 400.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 5 | 86 | 410.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 3 | 6 | 420.00 | 198.50 | 0.00 | - | - | 0 |
| 4.00 | 0.00 | - | 1 | 6 | 430.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 22 | 440.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 56 | 450.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 1 | 470.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 1 | 480.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 1 | 490.00 | - | - | - | - | - |
