HCA Healthcare(DE:2BH)
€451.50+1.50 (+1.42%)
DE:2BH
HCA Healthcare historical prices
€451.50
At close:+1.50 (+1.42%)
HCA Healthcare (2BH) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 450.00 | 451.50 | 450.00 | 451.50 | 451.50 | +1.42% | 7 | 0.24 |
| Nov 09, 2026 | 449.10 | 450.00 | 447.50 | 450.00 | 450.00 | +1.08% | 20 | 0.67 |
| Nov 06, 2026 | 450.50 | 455.40 | 443.30 | 445.20 | 445.20 | -1.77% | 48 | 1.64 |
| Nov 05, 2026 | 456.70 | 461.80 | 453.20 | 453.20 | 453.20 | +0.24% | 8 | 0.27 |
| Nov 04, 2026 | 423.20 | 452.10 | 422.70 | 452.10 | 452.10 | +8.18% | 279 | 11.30 |
| Nov 03, 2026 | 415.80 | 417.90 | 415.70 | 417.90 | 417.90 | +1.02% | 0 | 0.00 |
| Nov 02, 2026 | 424.90 | 424.90 | 413.70 | 413.70 | 413.70 | -3.90% | 2 | 0.08 |
| Oct 30, 2026 | 428.80 | 433.50 | 428.80 | 430.50 | 430.50 | +1.20% | 21 | 0.82 |
| Oct 29, 2026 | 415.60 | 425.60 | 415.60 | 425.40 | 425.40 | +2.28% | 1,082 | 126.70 |
| Oct 28, 2026 | 401.30 | 415.90 | 399.00 | 415.90 | 415.90 | +5.18% | 0 | 0.00 |
| Oct 27, 2026 | 417.20 | 421.10 | 395.40 | 395.40 | 395.40 | -5.27% | 0 | 0.00 |
| Oct 26, 2026 | 414.50 | 418.40 | 414.50 | 417.40 | 417.40 | -0.97% | 0 | 0.00 |
| Oct 23, 2026 | 415.80 | 421.50 | 413.70 | 421.50 | 421.50 | +2.63% | 0 | 0.00 |
| Oct 22, 2026 | 407.80 | 410.80 | 407.80 | 410.70 | 410.70 | -0.44% | 14 | 0.54 |
| Oct 21, 2026 | 415.30 | 415.30 | 412.50 | 412.50 | 412.50 | +0.27% | 14 | 0.55 |
| Oct 20, 2026 | 406.30 | 411.40 | 405.90 | 411.40 | 411.40 | +1.43% | 0 | 0.00 |
| Oct 19, 2026 | 407.70 | 407.70 | 405.60 | 405.60 | 405.60 | -1.67% | 0 | 0.00 |
| Oct 16, 2026 | 417.90 | 420.00 | 412.50 | 412.50 | 412.50 | -1.74% | 4 | 0.16 |
| Oct 15, 2026 | 421.30 | 423.40 | 419.80 | 419.80 | 419.80 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 412.10 | 419.80 | 412.10 | 419.80 | 419.80 | +2.17% | 19 | 0.73 |
| Oct 13, 2026 | 412.10 | 412.10 | 410.90 | 410.90 | 410.90 | +0.34% | 9 | 0.35 |
| Oct 12, 2026 | 404.40 | 409.50 | 402.40 | 409.50 | 409.50 | +2.38% | 0 | 0.00 |
| Oct 09, 2026 | 396.20 | 400.00 | 396.20 | 400.00 | 400.00 | +1.52% | 8 | 0.29 |
| Oct 08, 2026 | 393.80 | 395.60 | 393.80 | 394.00 | 394.00 | +0.54% | 0 | 0.00 |
| Oct 07, 2026 | 385.70 | 393.60 | 383.80 | 391.90 | 391.90 | +1.06% | 15 | 0.55 |
| Oct 06, 2026 | 388.40 | 388.40 | 387.80 | 387.80 | 387.80 | -0.49% | 0 | 0.00 |
| Oct 05, 2026 | 381.30 | 389.70 | 381.30 | 389.70 | 389.70 | +2.34% | 9 | 0.33 |
| Oct 02, 2026 | 377.70 | 380.80 | 377.70 | 380.80 | 380.80 | +0.05% | 0 | 0.00 |
| Oct 01, 2026 | 376.30 | 380.80 | 376.30 | 380.60 | 380.60 | +0.24% | 2 | 0.06 |
| Sep 30, 2026 | 381.10 | 381.10 | 378.20 | 379.70 | 379.70 | +0.74% | 0 | 0.00 |
| Sep 29, 2026 | 380.70 | 381.60 | 376.90 | 376.90 | 376.90 | -1.44% | 0 | 0.00 |
| Sep 28, 2026 | 384.10 | 386.40 | 381.80 | 382.40 | 382.40 | +1.22% | 2 | 0.06 |
| Sep 25, 2026 | 372.10 | 377.80 | 370.10 | 377.80 | 377.80 | -0.97% | 0 | 0.00 |
| Sep 24, 2026 | 384.00 | 384.00 | 381.50 | 381.50 | 381.50 | -1.32% | 4 | 0.12 |
| Sep 23, 2026 | 385.90 | 386.60 | 383.80 | 386.60 | 386.60 | +2.01% | 9 | 0.27 |
| Sep 22, 2026 | 371.70 | 379.00 | 371.70 | 379.00 | 379.00 | +2.21% | 19 | 0.58 |
| Sep 21, 2026 | 373.90 | 374.50 | 370.80 | 370.80 | 370.80 | -1.93% | 4 | 0.12 |
| Sep 18, 2026 | 374.40 | 378.10 | 373.70 | 378.10 | 378.10 | +0.56% | 5 | 0.15 |
| Sep 17, 2026 | 376.80 | 376.80 | 376.00 | 376.00 | 376.00 | +1.21% | 0 | 0.00 |
| Sep 16, 2026 | 366.60 | 371.50 | 366.40 | 371.50 | 371.50 | +1.16% | 1 | 0.03 |
| Sep 15, 2026 | 369.00 | 369.00 | 366.90 | 367.90 | 367.22 | +0.55% | 12 | 0.32 |
| Sep 14, 2026 | 369.00 | 369.60 | 365.90 | 365.90 | 365.23 | +0.14% | 0 | 0.00 |
| Sep 11, 2026 | 364.50 | 365.40 | 363.50 | 365.40 | 364.73 | +1.81% | 0 | 0.00 |
| Sep 10, 2026 | 366.00 | 366.00 | 358.90 | 358.90 | 358.24 | +1.41% | 0 | 0.00 |
| Sep 09, 2026 | 348.50 | 353.90 | 344.70 | 353.90 | 353.25 | +1.87% | 1 | 0.02 |
| Sep 08, 2026 | 347.50 | 347.50 | 346.80 | 347.40 | 346.76 | +0.06% | 0 | 0.00 |
| Sep 07, 2026 | 350.70 | 350.70 | 347.20 | 347.20 | 346.56 | -0.06% | 0 | 0.00 |
| Sep 04, 2026 | 347.40 | 347.40 | 347.40 | 347.40 | 346.76 | -1.78% | 0 | 0.00 |
| Sep 03, 2026 | 353.70 | 353.70 | 353.70 | 353.70 | 353.05 | -0.59% | 0 | 0.00 |
| Sep 02, 2026 | 353.30 | 355.80 | 353.30 | 355.80 | 355.15 | -2.41% | 143 | 3.39 |
