HCA Healthcare, Inc. (BMV:HCA)
Mexico · Delayed Price · Currency is MXN 6,515.00
-35.00 (-0.53%)
Last updated: Jun 11, 2026, 10:03 AM CST
BMV:HCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1.33% | 4,037 |
| Jun 9, 2026 | 6,463.73 | 6,463.73 | 6,463.73 | 6,463.73 | 6,463.73 | 2.44% | 300 |
| Jun 8, 2026 | 6,468.00 | 6,468.00 | 6,290.00 | 6,310.00 | 6,310.00 | 0.96% | 57 |
| Jun 4, 2026 | 6,255.00 | 6,255.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.10% | 1,102 |
| Jun 1, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | -3.20% | 32 |
| May 29, 2026 | 6,663.00 | 6,663.00 | 6,663.00 | 6,663.00 | 6,663.00 | -8.98% | 1,278 |
| May 11, 2026 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | -10.29% | 66 |
| Apr 23, 2026 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | -2.18% | 9 |
| Apr 17, 2026 | 8,342.00 | 8,342.00 | 8,342.00 | 8,342.00 | 8,342.00 | -6.96% | 1,711 |
| Mar 19, 2026 | 8,965.66 | 8,965.66 | 8,965.66 | 8,965.66 | 8,965.66 | -5.36% | 200 |
| Mar 11, 2026 | 9,487.04 | 9,487.04 | 9,487.04 | 9,487.04 | 9,473.17 | 4.98% | 617 |
| Feb 26, 2026 | 9,037.00 | 9,037.00 | 9,037.00 | 9,037.00 | 9,023.79 | -1.26% | 501 |
| Feb 25, 2026 | 9,152.22 | 9,152.22 | 9,152.22 | 9,152.22 | 9,138.84 | 6.68% | 154 |
| Feb 10, 2026 | 8,559.97 | 8,579.13 | 8,559.97 | 8,579.13 | 8,566.59 | 0.06% | 163 |
| Feb 9, 2026 | 8,583.60 | 8,583.60 | 8,573.59 | 8,573.59 | 8,561.06 | 5.07% | 150 |
| Jan 20, 2026 | 8,159.50 | 8,159.50 | 8,159.50 | 8,159.50 | 8,147.57 | -4.51% | 76 |
| Jan 8, 2026 | 8,544.66 | 8,544.66 | 8,544.66 | 8,544.66 | 8,532.17 | 0.36% | 157 |
| Dec 30, 2025 | 8,514.25 | 8,514.25 | 8,514.25 | 8,514.25 | 8,501.80 | 0.20% | 78 |
| Dec 22, 2025 | 8,472.72 | 8,497.02 | 8,472.72 | 8,497.02 | 8,484.60 | 0.11% | 3,350 |
| Dec 19, 2025 | 8,487.99 | 8,487.99 | 8,487.99 | 8,487.99 | 8,475.58 | -0.68% | 800 |
| Dec 18, 2025 | 8,546.14 | 8,546.14 | 8,546.14 | 8,546.14 | 8,533.65 | -0.85% | 77 |
| Dec 11, 2025 | 8,632.74 | 8,632.74 | 8,632.74 | 8,632.74 | 8,607.14 | -3.03% | 472 |