HCA Healthcare, Inc. (BMV:HCA)
Mexico · Delayed Price · Currency is MXN 8,514.25
+17.23 (0.20%)
At close: Dec 30, 2025
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8,514.25 | 8,514.25 | 8,514.25 | 8,514.25 | 8,514.25 | 0.20% | 78 |
| Dec 22, 2025 | 8,472.72 | 8,497.02 | 8,472.72 | 8,497.02 | 8,497.02 | 0.11% | 3,350 |
| Dec 19, 2025 | 8,487.99 | 8,487.99 | 8,487.99 | 8,487.99 | 8,487.99 | -0.68% | 800 |
| Dec 18, 2025 | 8,546.14 | 8,546.14 | 8,546.14 | 8,546.14 | 8,546.14 | -1.00% | 77 |
| Dec 11, 2025 | 8,632.74 | 8,632.74 | 8,632.74 | 8,632.74 | 8,619.74 | -3.03% | 472 |
| Dec 9, 2025 | 8,902.26 | 8,902.26 | 8,902.26 | 8,902.26 | 8,888.86 | 0.89% | 378 |
| Dec 5, 2025 | 8,824.04 | 8,824.04 | 8,824.04 | 8,824.04 | 8,810.76 | -0.04% | 198 |
| Dec 4, 2025 | 8,828.00 | 8,828.00 | 8,828.00 | 8,828.00 | 8,814.71 | -6.63% | 143 |
| Nov 26, 2025 | 9,430.00 | 9,455.00 | 9,430.00 | 9,455.00 | 9,440.77 | 10.22% | 1,477 |
| Nov 12, 2025 | 8,578.61 | 8,578.61 | 8,578.61 | 8,578.61 | 8,565.69 | -1.94% | 79 |
| Nov 4, 2025 | 8,748.09 | 8,748.09 | 8,748.09 | 8,748.09 | 8,734.92 | 1.75% | 160 |
| Oct 31, 2025 | 8,597.32 | 8,597.32 | 8,597.32 | 8,597.32 | 8,584.38 | -1.83% | 118 |
| Oct 30, 2025 | 8,757.19 | 8,757.19 | 8,757.19 | 8,757.19 | 8,744.01 | 5.71% | 150 |
| Oct 27, 2025 | 8,336.68 | 8,336.68 | 8,284.37 | 8,284.37 | 8,271.90 | 3.82% | 59 |
| Oct 20, 2025 | 7,979.51 | 7,979.51 | 7,979.51 | 7,979.51 | 7,967.50 | 2.95% | 405 |
| Oct 17, 2025 | 7,750.99 | 7,750.99 | 7,750.99 | 7,750.99 | 7,739.32 | 1.38% | 57 |
| Oct 14, 2025 | 7,645.26 | 7,645.26 | 7,645.26 | 7,645.26 | 7,633.75 | -0.09% | 150 |
| Oct 13, 2025 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | 7,640.48 | -1.81% | 106 |
| Sep 30, 2025 | 7,792.88 | 7,792.88 | 7,792.88 | 7,792.88 | 7,781.15 | 6.75% | 140 |
| Sep 17, 2025 | 7,311.08 | 7,311.08 | 7,300.41 | 7,300.41 | 7,289.42 | -3.33% | 196 |
| Sep 3, 2025 | 7,552.25 | 7,552.25 | 7,552.25 | 7,552.25 | 7,527.67 | -0.56% | 72 |
| Aug 28, 2025 | 7,595.05 | 7,595.05 | 7,595.05 | 7,595.05 | 7,570.33 | 1.02% | 100 |
| Aug 25, 2025 | 7,518.39 | 7,518.39 | 7,518.39 | 7,518.39 | 7,493.92 | 1.60% | 542 |
| Aug 14, 2025 | 7,400.10 | 7,400.10 | 7,400.10 | 7,400.10 | 7,376.02 | 6.62% | 38 |
| Aug 7, 2025 | 6,936.08 | 6,943.47 | 6,936.08 | 6,940.66 | 6,918.07 | 1.81% | 200 |
| Aug 6, 2025 | 6,817.53 | 6,817.53 | 6,817.53 | 6,817.53 | 6,795.34 | 7.75% | 132 |
| Jul 28, 2025 | 6,327.00 | 6,327.00 | 6,327.00 | 6,327.00 | 6,306.41 | -10.56% | 18 |