HCA Healthcare(GB:0J1R)
$497.66-7.19 (-1.42%)
GB:0J1R
HCA Healthcare historical prices
$497.66
At close:-7.19 (-1.42%)
HCA Healthcare (0J1R) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 505.48 | 510.65 | 497.10 | 497.66 | 497.66 | -1.42% | 279 | 0.48 |
| Nov 12, 2026 | 510.00 | 517.30 | 503.06 | 504.85 | 504.85 | +0.82% | 197 | 0.27 |
| Nov 11, 2026 | 500.68 | 507.27 | 485.00 | 500.74 | 500.74 | -0.87% | 1,390 | 1.93 |
| Nov 10, 2026 | 502.36 | 517.30 | 501.67 | 505.16 | 505.16 | +2.17% | 351 | 0.49 |
| Nov 09, 2026 | 500.17 | 515.00 | 490.00 | 506.67 | 506.67 | +2.47% | 485 | 0.68 |
| Nov 06, 2026 | 495.00 | 512.00 | 491.34 | 494.44 | 494.44 | -2.14% | 2,413 | 3.59 |
| Nov 05, 2026 | 515.00 | 530.24 | 501.87 | 505.26 | 505.26 | -0.43% | 431 | 0.65 |
| Nov 04, 2026 | 478.00 | 513.70 | 468.29 | 507.43 | 507.43 | +8.60% | 885 | 1.35 |
| Nov 03, 2026 | 467.89 | 471.66 | 455.78 | 467.25 | 467.25 | +0.31% | 5,293 | 9.23 |
| Nov 02, 2026 | 477.40 | 480.00 | 461.53 | 465.81 | 465.81 | -1.89% | 188 | 0.33 |
| Oct 30, 2026 | 483.00 | 490.00 | 472.33 | 474.78 | 474.78 | -0.27% | 336 | 0.58 |
| Oct 29, 2026 | 467.20 | 477.03 | 458.90 | 476.06 | 476.06 | +4.04% | 219 | 0.38 |
| Oct 28, 2026 | 448.94 | 465.74 | 438.01 | 457.56 | 457.56 | +3.31% | 290 | 0.50 |
| Oct 27, 2026 | 464.00 | 500.00 | 439.67 | 442.92 | 442.92 | -4.34% | 5,047 | 10.03 |
| Oct 26, 2026 | 472.82 | 474.58 | 461.16 | 462.99 | 462.99 | -1.84% | 409 | 0.81 |
| Oct 23, 2026 | 473.29 | 473.29 | 457.16 | 471.66 | 471.66 | +2.14% | 242 | 0.48 |
| Oct 22, 2026 | 463.00 | 468.00 | 450.00 | 461.76 | 461.76 | +0.15% | 61 | 0.12 |
| Oct 21, 2026 | 467.95 | 469.00 | 455.00 | 461.09 | 461.09 | -0.54% | 134 | 0.26 |
| Oct 20, 2026 | 458.00 | 465.07 | 451.92 | 463.58 | 463.58 | +1.64% | 167 | 0.31 |
| Oct 19, 2026 | 455.11 | 468.31 | 452.81 | 456.10 | 456.10 | -0.70% | 780 | 1.47 |
| Oct 16, 2026 | 470.86 | 477.00 | 459.04 | 459.31 | 459.31 | -2.23% | 604 | 1.14 |
| Oct 15, 2026 | 478.58 | 486.00 | 467.98 | 469.77 | 469.77 | -0.06% | 948 | 1.80 |
| Oct 14, 2026 | 459.10 | 470.03 | 453.75 | 470.03 | 470.03 | +2.41% | 170 | 0.32 |
| Oct 13, 2026 | 454.43 | 467.00 | 454.43 | 458.97 | 458.97 | +0.26% | 434 | 0.81 |
| Oct 12, 2026 | 454.54 | 460.00 | 444.81 | 457.77 | 457.77 | +1.72% | 204 | 0.37 |
| Oct 09, 2026 | 440.76 | 453.40 | 431.66 | 450.02 | 450.02 | +1.15% | 1,364 | 2.40 |
| Oct 08, 2026 | 439.50 | 445.14 | 436.00 | 444.90 | 444.90 | +0.96% | 241 | 0.42 |
| Oct 07, 2026 | 440.17 | 441.84 | 427.00 | 440.67 | 440.67 | +1.39% | 64 | 0.11 |
| Oct 06, 2026 | 439.41 | 447.73 | 429.70 | 434.65 | 434.65 | -0.08% | 448 | 0.78 |
| Oct 05, 2026 | 432.00 | 437.57 | 421.06 | 434.99 | 434.99 | +2.17% | 1,126 | 1.97 |
| Oct 02, 2026 | 431.40 | 431.40 | 415.00 | 425.76 | 425.76 | +0.58% | 101 | 0.17 |
| Oct 01, 2026 | 436.43 | 436.43 | 420.70 | 423.32 | 423.32 | -1.49% | 941 | 1.64 |
| Sep 30, 2026 | 425.00 | 435.90 | 425.00 | 429.72 | 429.72 | +0.32% | 221 | 0.39 |
| Sep 29, 2026 | 440.00 | 440.00 | 426.89 | 428.37 | 428.37 | -1.08% | 170 | 0.29 |
| Sep 28, 2026 | 427.34 | 442.77 | 427.34 | 433.06 | 433.06 | +0.45% | 157 | 0.27 |
| Sep 25, 2026 | 423.40 | 433.22 | 416.01 | 431.12 | 431.12 | +0.89% | 108 | 0.18 |
| Sep 24, 2026 | 430.00 | 442.58 | 425.50 | 427.33 | 427.33 | -2.10% | 301 | 0.51 |
| Sep 23, 2026 | 440.00 | 445.91 | 428.00 | 436.49 | 436.49 | -0.75% | 78 | 0.13 |
| Sep 22, 2026 | 436.00 | 440.01 | 425.50 | 439.79 | 439.79 | +2.41% | 225 | 0.38 |
| Sep 21, 2026 | 425.07 | 434.00 | 423.46 | 429.44 | 429.44 | -0.10% | 99 | 0.15 |
| Sep 18, 2026 | 430.01 | 436.13 | 425.00 | 429.89 | 429.89 | -0.51% | 205 | 0.31 |
| Sep 17, 2026 | 436.99 | 437.27 | 426.38 | 432.10 | 432.10 | >-0.01% | 90 | 0.14 |
| Sep 16, 2026 | 425.49 | 432.28 | 414.35 | 432.13 | 432.13 | +2.02% | 166 | 0.25 |
| Sep 15, 2026 | 425.00 | 426.29 | 409.17 | 423.59 | 423.59 | +0.83% | 2,663 | 4.16 |
| Sep 14, 2026 | 417.12 | 435.00 | 417.12 | 420.90 | 420.12 | -1.55% | 301 | 0.46 |
| Sep 11, 2026 | 419.28 | 430.00 | 419.15 | 427.53 | 426.74 | +1.44% | 255 | 0.38 |
| Sep 10, 2026 | 435.58 | 435.58 | 416.13 | 421.47 | 420.69 | -0.14% | 254 | 0.38 |
| Sep 09, 2026 | 410.00 | 422.06 | 392.59 | 422.06 | 421.28 | +4.84% | 476 | 0.70 |
| Sep 08, 2026 | 412.86 | 412.86 | 395.00 | 402.57 | 401.83 | -1.19% | 533 | 0.79 |
| Sep 07, 2026 | 407.44 | 411.24 | 401.44 | 407.44 | 406.68 | 0.00% | 0 | 0.00 |
