HCA Healthcare, Inc. (BIT:1HCA)
Italy · Delayed Price · Currency is EUR 380.90
+0.80 (0.21%)
At close: Oct 2, 2026
BIT:1HCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | 0.21% | - |
| Oct 1, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | 0.13% | - |
| Sep 30, 2026 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | 0.77% | - |
| Sep 29, 2026 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | -1.49% | - |
| Sep 28, 2026 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | 1.27% | - |
| Sep 25, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | -0.92% | - |
| Sep 24, 2026 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | -1.60% | - |
| Sep 23, 2026 | 380.50 | 380.50 | 380.50 | 387.30 | 387.30 | 2.30% | 13 |
| Sep 22, 2026 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | 1.99% | - |
| Sep 21, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -1.72% | - |
| Sep 18, 2026 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | 0.56% | - |
| Sep 17, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 1.16% | - |
| Sep 16, 2026 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | 4.80% | - |
| Sep 15, 2026 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | -2.94% | - |
| Sep 14, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 365.02 | 0.16% | - |
| Sep 11, 2026 | 365.10 | 365.10 | 365.10 | 365.10 | 364.43 | 1.76% | - |
| Sep 10, 2026 | 367.60 | 371.30 | 367.60 | 358.80 | 358.14 | 1.07% | 17 |
| Sep 9, 2026 | 345.00 | 345.00 | 345.00 | 355.00 | 354.34 | 2.33% | 3 |
| Sep 8, 2026 | 346.90 | 346.90 | 346.90 | 346.90 | 346.26 | -0.14% | - |
| Sep 7, 2026 | 347.40 | 347.40 | 347.40 | 347.40 | 346.76 | 0.06% | - |
| Sep 4, 2026 | 347.20 | 347.20 | 347.20 | 347.20 | 346.56 | -1.92% | - |
| Sep 3, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 353.35 | -0.28% | - |
| Sep 2, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 354.34 | -2.69% | - |
| Sep 1, 2026 | 364.80 | 364.80 | 364.80 | 364.80 | 364.13 | 1.87% | - |
| Aug 31, 2026 | 358.10 | 358.10 | 358.10 | 358.10 | 357.44 | -0.69% | - |
| Aug 28, 2026 | 360.60 | 360.60 | 360.60 | 360.60 | 359.93 | -0.88% | - |
| Aug 27, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.13 | -0.36% | - |
| Aug 26, 2026 | 365.10 | 365.10 | 365.10 | 365.10 | 364.43 | -0.52% | - |
| Aug 25, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 366.32 | -0.89% | - |
| Aug 24, 2026 | 370.30 | 370.30 | 370.30 | 370.30 | 369.62 | 0.38% | - |
| Aug 21, 2026 | 343.70 | 343.70 | 343.70 | 368.90 | 368.22 | 5.73% | 8 |
| Aug 20, 2026 | 348.90 | 348.90 | 348.90 | 348.90 | 348.26 | -2.46% | - |
| Aug 19, 2026 | 357.70 | 357.70 | 357.70 | 357.70 | 357.04 | -0.61% | - |
| Aug 18, 2026 | 359.90 | 359.90 | 359.90 | 359.90 | 359.23 | 2.74% | - |
| Aug 17, 2026 | 350.30 | 350.30 | 350.30 | 350.30 | 349.65 | 0.03% | - |
| Aug 14, 2026 | 350.20 | 350.20 | 350.20 | 350.20 | 349.55 | -1.02% | - |
| Aug 13, 2026 | 353.80 | 353.80 | 353.80 | 353.80 | 353.15 | -0.25% | - |
| Aug 12, 2026 | 354.70 | 354.70 | 354.70 | 354.70 | 354.04 | -0.53% | - |
| Aug 11, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 355.94 | -0.67% | - |
| Aug 10, 2026 | 357.60 | 359.10 | 357.20 | 359.00 | 358.34 | 1.10% | 32 |
| Aug 7, 2026 | 355.10 | 355.10 | 355.10 | 355.10 | 354.44 | 0.68% | - |
| Aug 6, 2026 | 352.70 | 352.70 | 352.70 | 352.70 | 352.05 | -0.73% | - |
| Aug 5, 2026 | 355.30 | 355.30 | 355.30 | 355.30 | 354.64 | 3.13% | - |
| Aug 4, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 343.86 | -2.63% | - |
| Aug 3, 2026 | 353.80 | 353.80 | 353.80 | 353.80 | 353.15 | 2.55% | - |
| Jul 31, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 344.36 | -0.32% | - |
| Jul 30, 2026 | 346.10 | 346.10 | 346.10 | 346.10 | 345.46 | -4.18% | - |
| Jul 29, 2026 | 372.20 | 372.20 | 365.00 | 361.20 | 360.53 | 2.09% | 9 |
| Jul 28, 2026 | 353.80 | 353.80 | 353.80 | 353.80 | 353.15 | 2.88% | - |
| Jul 27, 2026 | 343.90 | 343.90 | 343.90 | 343.90 | 343.26 | 0.44% | - |