TipRanks
Go Ultimate55% OFF

HCA Healthcare (0J1R) Historical Prices

GB:0J1R historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026477.40480.00461.53465.81465.81-1.89%1880.33
Oct 30, 2026483.00490.00472.33474.78474.78-0.27%3360.58
Oct 29, 2026467.20477.03458.90476.06476.06+4.04%2190.38
Oct 28, 2026448.94465.74438.01457.56457.56+3.31%2900.50
Oct 27, 2026464.00500.00439.67442.92442.92-4.34%5,04710.03
Oct 26, 2026472.82474.58461.16462.99462.99-1.84%4090.81
Oct 23, 2026473.29473.29457.16471.66471.66+2.14%2420.48
Oct 22, 2026463.00468.00450.00461.76461.76+0.15%610.12
Oct 21, 2026467.95469.00455.00461.09461.09-0.54%1340.26
Oct 20, 2026458.00465.07451.92463.58463.58+1.64%1670.31
Oct 19, 2026455.11468.31452.81456.10456.10-0.70%7801.47
Oct 16, 2026470.86477.00459.04459.31459.31-2.23%6041.14
Oct 15, 2026478.58486.00467.98469.77469.77-0.06%9481.80
Oct 14, 2026459.10470.03453.75470.03470.03+2.41%1700.32
Oct 13, 2026454.43467.00454.43458.97458.97+0.26%4340.81
Oct 12, 2026454.54460.00444.81457.77457.77+1.72%2040.37
Oct 09, 2026440.76453.40431.66450.02450.02+1.15%1,3642.40
Oct 08, 2026439.50445.14436.00444.90444.90+0.96%2410.42
Oct 07, 2026440.17441.84427.00440.67440.67+1.39%640.11
Oct 06, 2026439.41447.73429.70434.65434.65-0.08%4480.78
Oct 05, 2026432.00437.57421.06434.99434.99+2.17%1,1261.97
Oct 02, 2026431.40431.40415.00425.76425.76+0.58%1010.17
Oct 01, 2026436.43436.43420.70423.32423.32-1.49%9411.64
Sep 30, 2026425.00435.90425.00429.72429.72+0.32%2210.39
Sep 29, 2026440.00440.00426.89428.37428.37-1.08%1700.29
Sep 28, 2026427.34442.77427.34433.06433.06+0.45%1570.27
Sep 25, 2026423.40433.22416.01431.12431.12+0.89%1080.18
Sep 24, 2026430.00442.58425.50427.33427.33-2.10%3010.51
Sep 23, 2026440.00445.91428.00436.49436.49-0.75%780.13
Sep 22, 2026436.00440.01425.50439.79439.79+2.41%2250.38
Sep 21, 2026425.07434.00423.46429.44429.44-0.10%990.15
Sep 18, 2026430.01436.13425.00429.89429.89-0.51%2050.31
Sep 17, 2026436.99437.27426.38432.10432.10-0.01%900.14
Sep 16, 2026425.49432.28414.35432.13432.13+2.02%1660.25
Sep 15, 2026425.00426.29409.17423.59423.59+0.83%2,6634.16
Sep 14, 2026417.12435.00417.12420.90420.12-1.55%3010.46
Sep 11, 2026419.28430.00419.15427.53426.74+1.44%2550.38
Sep 10, 2026435.58435.58416.13421.47420.69-0.14%2540.38
Sep 09, 2026410.00422.06392.59422.06421.28+4.84%4760.70
Sep 08, 2026412.86412.86395.00402.57401.83-1.19%5330.79
Sep 07, 2026407.44411.24401.44407.44406.68+0.00%00.00
Sep 04, 2026402.70411.24401.44407.44406.68-1.13%1690.23
Sep 03, 2026402.06413.31398.50412.09411.33+0.96%3400.46
Sep 02, 2026408.00420.00401.22408.18407.42-2.41%1610.22
Sep 01, 2026416.48423.38411.30418.28417.50+0.15%1,0671.46
Aug 31, 2026429.76429.76411.20417.65416.88-0.26%1050.14
Aug 28, 2026421.01434.16416.80418.73417.95-0.72%180.02
Aug 27, 2026424.40428.37419.63421.77420.99-1.55%1940.25
Aug 26, 2026436.00436.00413.53428.40427.61+0.02%580.07
Aug 25, 2026436.00436.00423.00428.31427.52-0.52%330.04