HCA Healthcare, Inc. (BVMF:H1CA34)
Brazil · Delayed Price · Currency is BRL 136.36
+0.19 (0.14%)
At close: Nov 28, 2025
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 130.52 | 130.52 | 129.61 | 129.61 | 129.61 | -4.82% | 24 |
| Dec 1, 2025 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | -0.14% | 1,000 |
| Nov 28, 2025 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | 0.14% | 430 |
| Nov 27, 2025 | 136.55 | 136.55 | 136.17 | 136.17 | 136.17 | 2.11% | 200 |
| Nov 21, 2025 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | 5.65% | 4,855 |
| Nov 18, 2025 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - | 6 |
| Nov 17, 2025 | 126.24 | 126.24 | 126.23 | 126.23 | 126.23 | 0.52% | 5 |
| Nov 13, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 2.99% | 2 |
| Nov 10, 2025 | 125.62 | 125.62 | 121.62 | 121.94 | 121.94 | -2.93% | 14 |
| Nov 5, 2025 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | 3.01% | 1 |
| Nov 3, 2025 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | -3.13% | 40 |
| Oct 29, 2025 | 125.61 | 126.00 | 125.61 | 125.89 | 125.89 | 3.25% | 33 |
| Oct 27, 2025 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | -0.67% | 1 |
| Oct 24, 2025 | 122.00 | 122.75 | 116.96 | 122.75 | 122.75 | 3.21% | 2,308 |
| Oct 22, 2025 | 118.35 | 118.93 | 118.35 | 118.93 | 118.93 | 3.07% | 21 |
| Oct 17, 2025 | 115.12 | 115.39 | 115.12 | 115.39 | 115.39 | 0.48% | 13 |
| Oct 15, 2025 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | -0.10% | 2 |
| Oct 14, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 2.39% | 1 |
| Oct 13, 2025 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | -0.13% | 5 |
| Oct 10, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | -3.22% | 5 |
| Oct 7, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | 0.86% | 1 |
| Oct 6, 2025 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | 0.22% | 5 |
| Oct 3, 2025 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | 1.43% | 8 |
| Oct 2, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - | 1 |
| Sep 30, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 0.98% | 5 |
| Sep 26, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 2.93% | 71 |
| Sep 24, 2025 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | 1.95% | 1 |
| Sep 18, 2025 | 104.43 | 106.92 | 104.43 | 106.92 | 106.92 | -1.00% | 3 |
| Sep 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.87 | 1.01% | 1 |
| Sep 10, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.79 | -5.08% | 10 |
| Sep 9, 2025 | 112.64 | 112.64 | 112.64 | 112.64 | 112.50 | 2.86% | 20 |
| Aug 29, 2025 | 110.18 | 110.18 | 109.51 | 109.51 | 109.38 | 0.16% | 31 |
| Aug 26, 2025 | 109.16 | 109.78 | 109.16 | 109.33 | 109.20 | 2.56% | 19 |
| Aug 14, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.47 | 2.35% | 1 |
| Aug 11, 2025 | 104.45 | 104.45 | 104.15 | 104.15 | 104.03 | 1.12% | 4 |
| Aug 8, 2025 | 102.65 | 103.00 | 102.65 | 103.00 | 102.88 | 2.74% | 3 |
| Aug 5, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.13 | 0.80% | 9 |
| Aug 1, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.33 | -0.55% | 1 |
| Jul 31, 2025 | 99.99 | 100.00 | 99.99 | 100.00 | 99.88 | 1.83% | 11 |
| Jul 30, 2025 | 98.50 | 98.65 | 98.00 | 98.20 | 98.08 | 6.05% | 57 |
| Jul 25, 2025 | 91.10 | 92.79 | 91.10 | 92.60 | 92.49 | -2.22% | 57 |
| Jul 24, 2025 | 97.05 | 97.05 | 94.70 | 94.70 | 94.59 | -3.22% | 23 |
| Jul 23, 2025 | 99.95 | 99.95 | 97.85 | 97.85 | 97.73 | 0.31% | 3 |
| Jul 22, 2025 | 100.34 | 100.34 | 96.50 | 97.55 | 97.43 | -3.89% | 52 |
| Jul 18, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.38 | 0.30% | 1 |
| Jul 16, 2025 | 100.96 | 101.20 | 100.55 | 101.20 | 101.08 | -2.88% | 28 |
| Jul 11, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.08 | -0.87% | 255 |
| Jul 10, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 104.98 | 2.05% | 11,646 |
| Jul 9, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.88 | -0.15% | 1 |
| Jul 8, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.03 | - | 1 |