HCA Healthcare, Inc. (BMV:HCA)
Mexico · Delayed Price · Currency is MXN 8,597.32
-159.87 (-1.83%)
At close: Oct 31, 2025
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,597.32 | 8,597.32 | 8,597.32 | 8,597.32 | 8,597.32 | -1.83% | 118 |
| Oct 30, 2025 | 8,757.19 | 8,757.19 | 8,757.19 | 8,757.19 | 8,757.19 | 5.71% | 150 |
| Oct 27, 2025 | 8,336.68 | 8,336.68 | 8,284.37 | 8,284.37 | 8,284.37 | 3.82% | 59 |
| Oct 20, 2025 | 7,979.51 | 7,979.51 | 7,979.51 | 7,979.51 | 7,979.51 | 2.95% | 405 |
| Oct 17, 2025 | 7,750.99 | 7,750.99 | 7,750.99 | 7,750.99 | 7,750.99 | 1.38% | 57 |
| Oct 14, 2025 | 7,645.26 | 7,645.26 | 7,645.26 | 7,645.26 | 7,645.26 | -0.09% | 150 |
| Oct 13, 2025 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | -1.81% | 106 |
| Sep 30, 2025 | 7,792.88 | 7,792.88 | 7,792.88 | 7,792.88 | 7,792.88 | 6.75% | 140 |
| Sep 17, 2025 | 7,311.08 | 7,311.08 | 7,300.41 | 7,300.41 | 7,300.41 | -3.33% | 196 |
| Sep 3, 2025 | 7,552.25 | 7,552.25 | 7,552.25 | 7,552.25 | 7,539.02 | -0.56% | 72 |
| Aug 28, 2025 | 7,595.05 | 7,595.05 | 7,595.05 | 7,595.05 | 7,581.75 | 1.02% | 100 |
| Aug 25, 2025 | 7,518.39 | 7,518.39 | 7,518.39 | 7,518.39 | 7,505.22 | 1.60% | 542 |
| Aug 14, 2025 | 7,400.10 | 7,400.10 | 7,400.10 | 7,400.10 | 7,387.14 | 6.62% | 38 |
| Aug 7, 2025 | 6,936.08 | 6,943.47 | 6,936.08 | 6,940.66 | 6,928.51 | 1.81% | 200 |
| Aug 6, 2025 | 6,817.53 | 6,817.53 | 6,817.53 | 6,817.53 | 6,805.59 | 7.75% | 132 |
| Jul 28, 2025 | 6,327.00 | 6,327.00 | 6,327.00 | 6,327.00 | 6,315.92 | -10.56% | 18 |
| Jul 10, 2025 | 6,975.00 | 7,073.93 | 6,975.00 | 7,073.93 | 7,061.54 | -0.33% | 164 |
| Jun 25, 2025 | 7,097.21 | 7,097.21 | 7,097.21 | 7,097.21 | 7,084.78 | 1.99% | 1,625 |
| Jun 11, 2025 | 6,958.49 | 6,958.49 | 6,958.49 | 6,958.49 | 6,932.73 | -4.57% | 150 |
| May 27, 2025 | 7,291.97 | 7,291.97 | 7,291.97 | 7,291.97 | 7,264.97 | 0.82% | 457 |
| May 23, 2025 | 7,232.45 | 7,232.45 | 7,232.45 | 7,232.45 | 7,205.67 | 1.84% | 200 |
| May 14, 2025 | 7,102.00 | 7,102.00 | 7,102.00 | 7,102.00 | 7,075.70 | -0.92% | 122 |
| May 13, 2025 | 7,167.91 | 7,167.91 | 7,167.91 | 7,167.91 | 7,141.37 | 3.99% | 194 |
| May 9, 2025 | 6,892.67 | 6,892.67 | 6,892.67 | 6,892.67 | 6,867.15 | -2.06% | 400 |